Ironwood Pharmaceuticals Inc. Class A Common Stockのデータ

Ironwood Pharmaceuticals Inc. Class A Common Stockの基本情報

名前 Ironwood Pharmaceuticals Inc. Class A Common Stock
ティッカー IRWD
国 United States
上場年 2010.0
セクター Health Care

Ironwood Pharmaceuticals Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.35 9.82 10.28 10.02 1988600.0 10.02
2021-02-12 10.33 9.96 10.12 9.99 1242300.0 9.99
2021-02-11 10.49 10.01 10.35 10.12 1479000.0 10.12
2021-02-10 10.84 10.29 10.47 10.33 2121900.0 10.33
2021-02-09 11.41 10.01 11.27 10.44 4038400.0 10.44
2021-02-08 10.7 10.24 10.31 10.66 1239100.0 10.66
2021-02-05 10.31 10.06 10.06 10.31 1442100.0 10.31
2021-02-04 10.33 10.0 10.29 10.05 1357100.0 10.05
2021-02-03 10.45 10.25 10.31 10.32 906100.0 10.32
2021-02-02 10.72 10.28 10.72 10.36 1569700.0 10.36
2021-02-01 10.45 10.1 10.27 10.42 1391500.0 10.42
2021-01-29 10.65 10.13 10.55 10.22 1468200.0 10.22
2021-01-28 10.86 10.42 10.54 10.56 2319200.0 10.56
2021-01-27 10.47 9.68 10.01 10.39 3110700.0 10.39
2021-01-26 10.54 10.12 10.5 10.19 2033800.0 10.19
2021-01-25 10.49 10.2 10.23 10.44 1830100.0 10.44
2021-01-22 10.42 10.14 10.17 10.34 2235200.0 10.34
2021-01-21 10.93 10.25 10.78 10.26 1987500.0 10.26
2021-01-20 11.1 10.49 10.95 10.76 4243400.0 10.76
2021-01-19 11.08 10.78 11.08 10.98 1542000.0 10.98
2021-01-15 11.45 10.89 11.3 11.03 1728100.0 11.03
2021-01-14 11.39 11.13 11.27 11.33 1352200.0 11.33
2021-01-13 11.77 11.25 11.77 11.27 1060700.0 11.27
2021-01-12 11.9 11.52 11.71 11.71 1342000.0 11.71
2021-01-11 11.95 11.61 11.83 11.63 836000.0 11.63
2021-01-08 11.95 11.65 11.79 11.86 845000.0 11.86
2021-01-07 11.89 11.54 11.55 11.81 1343800.0 11.81
2021-01-06 11.68 11.15 11.22 11.49 1460100.0 11.49
2021-01-05 11.24 10.94 11.14 11.16 1084400.0 11.16
2021-01-04 11.44 11.08 11.44 11.18 1138100.0 11.18
2020-12-31 11.54 11.3 11.47 11.39 847000.0 11.39
2020-12-30 11.65 11.39 11.39 11.51 784600.0 11.51
2020-12-29 11.65 11.33 11.52 11.38 1139500.0 11.38
2020-12-28 11.85 11.48 11.67 11.49 914700.0 11.49
2020-12-24 11.9 11.68 11.8 11.72 302800.0 11.72
2020-12-23 12.09 11.7 12.03 11.81 1108500.0 11.81
2020-12-22 12.21 12.01 12.21 12.04 732100.0 12.04
2020-12-21 12.2 11.85 11.95 12.15 753700.0 12.15
2020-12-18 12.24 11.92 12.11 12.02 3225100.0 12.02
2020-12-17 12.1 11.79 11.89 12.04 1037600.0 12.04
2020-12-16 12.03 11.74 12.03 11.92 1021100.0 11.92
2020-12-15 12.3 11.84 12.28 11.97 1582200.0 11.97
2020-12-14 12.26 11.84 11.89 12.2 2051400.0 12.2
2020-12-11 12.19 11.75 12.1 11.81 984900.0 11.81
2020-12-10 12.16 11.7 11.79 12.12 1113100.0 12.12
2020-12-09 12.2 11.67 12.15 11.88 993300.0 11.88
2020-12-08 12.05 11.66 11.94 12.03 968400.0 12.03
2020-12-07 12.1 11.66 12.02 11.76 1213400.0 11.76
2020-12-04 12.55 11.6 11.68 11.98 4304500.0 11.98
2020-12-03 11.74 11.52 11.62 11.58 956800.0 11.58
2020-12-02 11.91 11.6 11.89 11.63 1147100.0 11.63
2020-12-01 12.02 11.58 11.61 11.87 1409500.0 11.87
2020-11-30 11.85 11.44 11.81 11.52 1630800.0 11.52
2020-11-27 11.83 11.55 11.63 11.83 535200.0 11.83
2020-11-25 11.83 11.56 11.73 11.63 814200.0 11.63
2020-11-24 12.09 11.72 12.07 11.76 1285300.0 11.76
2020-11-23 12.01 11.7 11.88 11.99 1064000.0 11.99
2020-11-20 11.81 11.5 11.53 11.78 810700.0 11.78
2020-11-19 11.8 11.54 11.61 11.7 719800.0 11.7
2020-11-18 12.0 11.58 11.98 11.58 996400.0 11.58
2020-11-17 12.15 11.75 11.77 11.95 1110200.0 11.95
2020-11-16 11.87 11.65 11.76 11.81 1209900.0 11.81
2020-11-13 11.74 11.5 11.66 11.66 1586300.0 11.66
2020-11-12 11.77 11.47 11.52 11.56 1441100.0 11.56
2020-11-11 11.77 11.38 11.53 11.56 2264500.0 11.56
2020-11-10 11.69 10.76 10.96 11.53 3407000.0 11.53
2020-11-09 11.25 10.5 10.89 10.77 3592600.0 10.77
2020-11-06 11.52 10.12 10.57 10.67 7356400.0 10.67
2020-11-05 10.24 9.74 10.2 10.01 3545500.0 10.01
2020-11-04 10.8 9.94 9.94 10.26 3429300.0 10.26
2020-11-03 9.99 9.63 9.8 9.93 1252500.0 9.93
2020-11-02 10.05 9.65 9.96 9.74 1384100.0 9.74
2020-10-30 9.9 9.53 9.59 9.88 2017800.0 9.88
2020-10-29 9.75 9.38 9.49 9.62 1721200.0 9.62
2020-10-28 9.65 9.36 9.46 9.5 1990800.0 9.5
2020-10-27 9.65 9.29 9.53 9.6 2520400.0 9.6
2020-10-26 9.76 9.33 9.56 9.57 1495200.0 9.57
2020-10-23 9.67 9.26 9.54 9.64 1802700.0 9.64
2020-10-22 9.53 8.93 9.04 9.49 2465900.0 9.49
2020-10-21 9.55 9.05 9.42 9.05 1819700.0 9.05
2020-10-20 10.19 9.51 9.93 9.52 1188600.0 9.52
2020-10-19 10.4 9.81 10.4 9.87 1519500.0 9.87
2020-10-16 10.71 10.04 10.04 10.37 2444500.0 10.37
2020-10-15 10.07 9.64 9.69 10.05 1181100.0 10.05
2020-10-14 10.18 9.77 10.05 9.79 1923100.0 9.79
2020-10-13 10.7 10.05 10.5 10.06 3509900.0 10.06
2020-10-12 10.6 10.3 10.5 10.51 1085700.0 10.51
2020-10-09 10.62 10.26 10.56 10.49 1967500.0 10.49
2020-10-08 10.51 9.77 9.9 10.49 2462900.0 10.49
2020-10-07 9.89 9.47 9.61 9.86 2153800.0 9.86
2020-10-06 9.8 9.24 9.44 9.5 2089000.0 9.5
2020-10-05 9.48 9.13 9.32 9.36 2311800.0 9.36
2020-10-02 9.56 9.06 9.16 9.31 5633100.0 9.31
2020-10-01 9.33 8.65 9.33 9.28 6649800.0 9.28
2020-09-30 9.49 8.7 8.96 8.99 4964200.0 8.99
2020-09-29 9.5 8.63 8.86 9.42 8059000.0 9.42
2020-09-28 9.87 9.41 9.83 9.53 844500.0 9.53
2020-09-25 9.52 9.32 9.49 9.45 899600.0 9.45
2020-09-24 9.53 9.25 9.39 9.46 711500.0 9.46
2020-09-23 9.8 9.46 9.72 9.47 911900.0 9.47
2020-09-22 9.78 9.31 9.75 9.68 794000.0 9.68
2020-09-21 9.87 9.52 9.87 9.7 1194800.0 9.7
2020-09-18 10.01 9.7 9.99 10.0 2492600.0 10.0
2020-09-17 9.99 9.75 9.9 9.91 1066000.0 9.91
2020-09-16 10.2 9.95 10.17 10.0 862100.0 10.0
2020-09-15 10.29 9.97 10.03 10.15 1076000.0 10.15
2020-09-14 10.05 9.69 9.88 9.95 1557900.0 9.95
2020-09-11 9.8 9.57 9.64 9.73 1083200.0 9.73
2020-09-10 9.94 9.59 9.91 9.6 1034300.0 9.6
2020-09-09 9.99 9.68 9.8 9.86 1205900.0 9.86
2020-09-08 9.95 9.52 9.65 9.72 1315200.0 9.72
2020-09-04 9.89 9.22 9.67 9.78 1386300.0 9.78
2020-09-03 9.86 9.6 9.85 9.64 1066200.0 9.64
2020-09-02 9.88 9.71 9.8 9.87 917500.0 9.87
2020-09-01 10.18 9.76 10.07 9.78 1105700.0 9.78
2020-08-31 10.26 9.9 10.13 10.1 1350900.0 10.1
2020-08-28 10.25 9.95 10.25 10.13 3430200.0 10.13
2020-08-27 10.33 10.05 10.26 10.21 1838100.0 10.21
2020-08-26 10.61 10.3 10.59 10.3 1994200.0 10.3
2020-08-25 10.61 10.34 10.48 10.59 672200.0 10.59
2020-08-24 10.61 10.3 10.44 10.43 1009000.0 10.43
2020-08-21 10.74 10.28 10.61 10.41 2079600.0 10.41
2020-08-20 10.67 10.34 10.41 10.63 1053000.0 10.63
2020-08-19 10.8 10.46 10.67 10.49 1284700.0 10.49
2020-08-18 10.8 10.25 10.29 10.74 2216300.0 10.74
2020-08-17 10.36 9.9 9.98 10.29 1293500.0 10.29
2020-08-14 10.22 9.92 10.16 9.95 980600.0 9.95
2020-08-13 10.43 10.04 10.13 10.23 873200.0 10.23
2020-08-12 10.15 9.83 9.99 10.13 1312500.0 10.13
2020-08-11 10.23 9.85 10.18 9.93 1139000.0 9.93
2020-08-10 10.43 10.16 10.28 10.18 1854100.0 10.18
2020-08-07 10.34 10.02 10.09 10.2 2131200.0 10.2
2020-08-06 10.45 9.72 10.1 10.09 1857200.0 10.09
2020-08-05 9.82 9.47 9.82 9.64 2148700.0 9.64
2020-08-04 10.11 9.63 9.74 9.73 3002900.0 9.73
2020-08-03 9.85 9.14 9.22 9.83 1896900.0 9.83
2020-07-31 9.44 8.71 9.41 9.17 4678700.0 9.17
2020-07-30 9.52 9.01 9.04 9.42 2517500.0 9.42
2020-07-29 9.39 9.08 9.39 9.14 1452300.0 9.14
2020-07-28 9.89 9.32 9.69 9.34 3355200.0 9.34
2020-07-27 9.8 9.48 9.52 9.71 3429100.0 9.71
2020-07-24 9.82 9.36 9.72 9.51 3946700.0 9.51
2020-07-23 10.02 9.72 9.89 9.8 1910600.0 9.8
2020-07-22 9.99 9.71 9.76 9.9 2151200.0 9.9
2020-07-21 10.84 9.78 10.73 9.86 3424900.0 9.86
2020-07-20 10.63 10.15 10.44 10.6 1279600.0 10.6
2020-07-17 10.4 10.18 10.18 10.35 1240900.0 10.35
2020-07-16 10.4 10.08 10.4 10.24 811500.0 10.24
2020-07-15 10.44 10.24 10.36 10.35 1678400.0 10.35
2020-07-14 10.3 9.88 9.97 10.22 1795300.0 10.22
2020-07-13 10.27 9.89 9.93 10.03 1198800.0 10.03
2020-07-10 9.91 9.71 9.84 9.86 747000.0 9.86
2020-07-09 10.04 9.85 9.96 9.86 877400.0 9.86
2020-07-08 10.23 9.91 10.14 9.99 2033000.0 9.99
2020-07-07 10.42 10.07 10.25 10.16 1458200.0 10.16
2020-07-06 10.41 10.02 10.27 10.27 1075100.0 10.27
2020-07-02 10.35 10.01 10.3 10.18 1034200.0 10.18
2020-07-01 10.51 10.15 10.31 10.17 1623400.0 10.17
2020-06-30 10.34 10.06 10.14 10.32 991400.0 10.32
2020-06-29 10.29 9.94 10.18 10.18 2121600.0 10.18
2020-06-26 10.15 9.87 10.13 10.05 2660100.0 10.05
2020-06-25 10.2 9.68 9.76 10.19 1353600.0 10.19
2020-06-24 10.14 9.74 9.94 9.8 1380800.0 9.8
2020-06-23 10.36 10.01 10.1 10.02 1141100.0 10.02
2020-06-22 10.08 9.4 9.64 10.06 2093200.0 10.06
2020-06-19 10.24 9.61 10.08 9.61 5502500.0 9.61
2020-06-18 10.21 9.86 10.12 9.98 959900.0 9.98
2020-06-17 10.43 9.67 9.72 10.17 2448500.0 10.17
2020-06-16 9.62 9.26 9.43 9.53 2092700.0 9.53
2020-06-15 9.43 8.93 9.04 9.31 2297100.0 9.31
2020-06-12 9.57 8.92 9.49 9.14 3080600.0 9.14
2020-06-11 9.86 9.28 9.62 9.32 2620000.0 9.32
2020-06-10 10.92 9.78 10.76 9.81 3295100.0 9.81
2020-06-09 11.44 9.95 9.99 10.61 5761400.0 10.61
2020-06-08 10.2 9.77 9.96 10.05 1300900.0 10.05
2020-06-05 10.38 9.88 9.94 9.94 1686800.0 9.94
2020-06-04 10.26 9.56 9.97 9.79 3327900.0 9.79
2020-06-03 10.6 10.03 10.52 10.05 1370600.0 10.05
2020-06-02 10.65 9.61 9.79 10.46 4622100.0 10.46
2020-06-01 9.9 9.64 9.73 9.73 4355900.0 9.73
2020-05-29 10.08 9.27 9.74 9.73 3734000.0 9.73
2020-05-28 10.83 9.72 10.72 9.76 4224400.0 9.76
2020-05-27 11.23 10.11 11.01 10.65 4231700.0 10.65
2020-05-26 12.37 11.67 12.27 11.7 2451700.0 11.7
2020-05-22 11.98 11.72 11.8 11.97 826500.0 11.97
2020-05-21 12.04 11.53 11.93 11.85 1275300.0 11.85
2020-05-20 11.97 11.46 11.5 11.9 1851700.0 11.9
2020-05-19 11.89 11.33 11.51 11.34 1204900.0 11.34
2020-05-18 11.66 11.15 11.29 11.55 2168700.0 11.55
2020-05-15 11.14 10.64 10.87 11.13 1644200.0 11.13
2020-05-14 10.92 10.24 10.4 10.8 1848700.0 10.8
2020-05-13 10.93 10.29 10.67 10.55 2291700.0 10.55
2020-05-12 11.31 10.69 10.81 10.7 1968700.0 10.7
2020-05-11 10.77 9.99 10.03 10.76 1678200.0 10.76
2020-05-08 10.49 10.05 10.24 10.19 1379700.0 10.19
2020-05-07 10.44 9.99 10.3 10.16 1246200.0 10.16
2020-05-06 10.69 10.37 10.56 10.4 1950200.0 10.4
2020-05-05 10.59 10.2 10.28 10.5 2076000.0 10.5
2020-05-04 10.2 9.54 9.67 10.2 2361000.0 10.2
2020-05-01 9.93 9.35 9.85 9.64 2761100.0 9.64
2020-04-30 10.24 9.96 10.09 10.0 1808900.0 10.0
2020-04-29 10.48 10.01 10.45 10.23 2590000.0 10.23
2020-04-28 10.49 10.2 10.39 10.22 1396100.0 10.22
2020-04-27 10.49 10.23 10.39 10.24 1355500.0 10.24
2020-04-24 10.36 9.89 9.89 10.28 1764400.0 10.28
2020-04-23 10.15 9.83 9.95 9.85 1104900.0 9.85
2020-04-22 10.29 9.86 10.23 9.95 1062800.0 9.95
2020-04-21 10.29 9.81 10.17 10.1 1381000.0 10.1
2020-04-20 10.69 10.14 10.14 10.31 2579700.0 10.31
2020-04-17 10.4 9.94 10.36 10.32 1778100.0 10.32
2020-04-16 10.15 9.74 10.03 10.12 1587300.0 10.12
2020-04-15 10.39 9.98 10.28 10.01 1446100.0 10.01
2020-04-14 10.6 9.7 10.0 10.58 1708300.0 10.58
2020-04-13 9.89 9.53 9.8 9.84 1392200.0 9.84
2020-04-09 10.12 9.75 9.97 9.75 1444100.0 9.75
2020-04-08 10.14 9.63 9.75 9.84 2758100.0 9.84
2020-04-07 10.45 9.6 10.27 9.64 2485800.0 9.64
2020-04-06 10.51 9.76 10.27 10.07 1780900.0 10.07
2020-04-03 10.26 9.5 10.07 9.87 1266700.0 9.87
2020-04-02 10.18 9.24 9.81 10.1 1229300.0 10.1
2020-04-01 10.15 9.38 9.79 9.87 1619200.0 9.87
2020-03-31 10.46 9.94 10.29 10.09 1459500.0 10.09
2020-03-30 10.35 9.61 9.84 10.33 1173700.0 10.33
2020-03-27 10.32 9.66 9.81 9.8 2240400.0 9.8
2020-03-26 10.67 9.79 10.26 10.08 2142700.0 10.08
2020-03-25 10.97 10.0 10.01 10.2 3537400.0 10.2
2020-03-24 10.18 9.49 9.87 10.03 1827500.0 10.03
2020-03-23 9.71 8.7 9.54 9.6 1536400.0 9.6
2020-03-20 9.9 9.27 9.58 9.38 1801400.0 9.38
2020-03-19 9.9 8.26 8.57 9.41 2423600.0 9.41
2020-03-18 9.56 7.99 9.17 8.58 2113500.0 8.58
2020-03-17 9.88 9.03 9.59 9.62 2307900.0 9.62
2020-03-16 9.95 8.72 9.3 9.37 2730500.0 9.37
2020-03-13 10.52 9.0 10.04 10.18 2367600.0 10.18
2020-03-12 10.4 9.38 10.0 9.64 3046900.0 9.64
2020-03-11 11.36 10.36 11.26 10.5 2684800.0 10.5
2020-03-10 11.92 10.86 11.56 11.45 2165400.0 11.45
2020-03-09 12.31 11.3 11.79 11.33 2124700.0 11.33
2020-03-06 12.32 11.9 12.0 12.23 1415000.0 12.23
2020-03-05 12.55 12.13 12.38 12.3 1928900.0 12.3
2020-03-04 12.61 12.24 12.46 12.6 1210700.0 12.6
2020-03-03 12.84 12.21 12.72 12.24 2161000.0 12.24
2020-03-02 12.69 11.9 12.1 12.69 2459600.0 12.69
2020-02-28 12.26 11.59 11.59 12.04 3601000.0 12.04
2020-02-27 12.17 10.93 10.94 11.9 3392100.0 11.9
2020-02-26 11.24 10.87 11.14 11.07 3215400.0 11.07
2020-02-25 11.4 10.91 11.27 11.06 4024100.0 11.06
2020-02-24 11.52 11.1 11.25 11.28 2301800.0 11.28
2020-02-21 11.94 11.52 11.94 11.63 2004600.0 11.63
2020-02-20 12.32 11.79 11.88 12.01 1450700.0 12.01
2020-02-19 12.17 11.66 12.15 11.93 1528700.0 11.93
2020-02-18 12.26 11.95 12.02 12.1 2171400.0 12.1