Premium
Ironwood Pharmaceuticals Inc (IRWD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.23728813559 | 3.54 | 4.05 | 3.06 | 2039798 | 3.63367199 | CS |
| 4 | -0.66 | -15.1724137931 | 4.35 | 4.475 | 3.06 | 1742972 | 3.64457315 | CS |
| 12 | -0.79 | -17.6339285714 | 4.48 | 5.07 | 3.06 | 1560765 | 4.05367479 | CS |
| 26 | -2.79 | -43.0555555556 | 6.48 | 7.105 | 3.06 | 1900211 | 4.93091136 | CS |
| 52 | -6.74 | -64.6212847555 | 10.43 | 15.7 | 3.06 | 2801405 | 8.30675826 | CS |
| 156 | -7.32 | -66.485013624 | 11.01 | 15.7 | 3.06 | 2526706 | 9.95840106 | CS |
| 260 | -8.77 | -70.3852327448 | 12.46 | 15.7 | 3.06 | 2283515 | 10.38267273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 3.69 | -0.03 | -0.81 | 3.72 | 3.7475 | 3.39 | 1928791 |
| 1733873700 | 3.72 | -0.26 | -6.53 | 4.04 | 4.04 | 3.635 | 2151216 |
| 1733787300 | 3.98 | 0.55 | 16.03 | 3.44 | 4.05 | 3.41 | 2597509 |
| 1733528100 | 3.43 | 0.09 | 2.69 | 3.25 | 3.43 | 3.06 | 2952905 |
| 1733441700 | 3.34 | -0.21 | -5.92 | 3.55 | 3.595 | 3.31 | 1309130 |
| 1733355300 | 3.55 | 0.01 | 0.28 | 3.54 | 3.675 | 3.49 | 1188229 |
| 1733268900 | 3.54 | -0.08 | -2.21 | 3.59 | 3.64 | 3.46 | 1131856 |
| 1733182500 | 3.62 | 0.1 | 2.84 | 3.5 | 3.6488 | 3.46 | 1399831 |
| 1732917840 | 3.52 | -0.15 | -4.09 | 3.72 | 3.73 | 3.44 | 858094 |
| 1732750500 | 3.67 | 0.15 | 4.26 | 3.52 | 3.705 | 3.435 | 1126908 |
| 1732664100 | 3.52 | 0.17 | 5.07 | 3.35 | 3.63 | 3.2799999 | 2561448 |
| 1732577700 | 3.35 | -0.09 | -2.62 | 3.49 | 3.59 | 3.32 | 2667374 |
| 1732318500 | 3.44 | 0.1 | 2.99 | 3.33 | 3.5 | 3.2599999 | 1773910 |
| 1732232100 | 3.34 | -0.18 | -5.11 | 3.53 | 3.74 | 3.31 | 2566590 |
| 1732145700 | 3.52 | -0.29 | -7.61 | 3.78 | 3.795 | 3.505 | 1613612 |
| 1732059300 | 3.81 | -0.21 | -5.22 | 3.96 | 4 | 3.8 | 1520135 |
| 1731972900 | 4.0199999 | -0.19 | -4.51 | 4.2 | 4.2 | 3.985 | 1263838 |
| 1731713700 | 4.21 | 0.1 | 2.43 | 4.11 | 4.255 | 3.96 | 1543522 |
| 1731627300 | 4.11 | -0.2 | -4.53 | 4.3 | 4.41 | 4.1 | 1700575 |
| 1731540900 | 4.305 | -0.09 | -2.05 | 4.35 | 4.475 | 4.2699999 | 1158843 |
| 1731454500 | 4.3949999 | -0.39 | -8.05 | 4.8 | 4.855 | 4.28 | 1582314 |
| 1731368100 | 4.78 | -0.18 | -3.63 | 5.0599999 | 5.07 | 4.78 | 1283299 |
| 1731108900 | 4.96 | 0.3 | 6.44 | 4.72 | 4.97 | 4.671 | 1569955 |
| 1731022500 | 4.66 | -0.38 | -7.54 | 4.28 | 4.86 | 4.26 | 2112383 |
| 1730936100 | 5.04 | 0.55 | 12.25 | 4.91 | 5.05 | 4.74 | 3051714 |
| 1730849700 | 4.49 | 0.31 | 7.29 | 4.12 | 4.51 | 4.0599999 | 1478164 |
| 1730763300 | 4.1849999 | -0.01 | -0.12 | 4.16 | 4.3101 | 4.13 | 1146673 |
| 1730500500 | 4.19 | 0.24 | 6.08 | 4.04 | 4.2 | 3.99 | 1066402 |
| 1730414100 | 3.95 | -0.2 | -4.82 | 4.16 | 4.16 | 3.93 | 2343862 |
| 1730327700 | 4.15 | -0.1 | -2.35 | 4.21 | 4.35 | 4.14 | 809016 |
| 1730241300 | 4.25 | 0.1 | 2.41 | 4.18 | 4.33 | 4.015 | 1457898 |
| 1730154900 | 4.15 | 0.19 | 4.80 | 4.08 | 4.36 | 4.065 | 1054805 |
| 1729895700 | 3.96 | -0.01 | -0.25 | 4 | 4.105 | 3.93 | 736335 |
| 1729809300 | 3.97 | -0.01 | -0.25 | 3.96 | 4.0599999 | 3.895 | 923072 |
| 1729722900 | 3.98 | -0.1 | -2.45 | 4.09 | 4.13 | 3.91 | 1087898 |
| 1729636500 | 4.08 | -0.11 | -2.63 | 4.12 | 4.21 | 4.0599999 | 822061 |
| 1729550100 | 4.19 | -0.21 | -4.77 | 4.33 | 4.4 | 4.1 | 1137536 |
| 1729290900 | 4.4 | -0.04 | -0.90 | 4.45 | 4.53 | 4.39 | 905785 |
| 1729204500 | 4.44 | -0.06 | -1.33 | 4.49 | 4.57 | 4.365 | 899951 |
| 1729118100 | 4.5 | 0.11 | 2.51 | 4.43 | 4.54 | 4.324 | 851401 |
| 1729031700 | 4.39 | 0.1 | 2.33 | 4.29 | 4.5199999 | 4.25 | 1127254 |
| 1728945300 | 4.29 | 0.03 | 0.70 | 4.24 | 4.3949999 | 4.205 | 691081 |
| 1728686100 | 4.26 | 0.05 | 1.19 | 4.21 | 4.26 | 4.055 | 880867 |
| 1728599700 | 4.21 | 0 | 0.00 | 4.14 | 4.24 | 4.065 | 1336400 |
| 1728513300 | 4.21 | 0.06 | 1.45 | 4.16 | 4.385 | 4.11 | 1852475 |
| 1728426900 | 4.15 | 0.14 | 3.49 | 4.01 | 4.2 | 3.91 | 1245802 |
| 1728340500 | 4.01 | -0.29 | -6.74 | 4.26 | 4.29 | 3.9 | 1424956 |
| 1728081300 | 4.3 | 0.07 | 1.65 | 4.3099999 | 4.37 | 4.24 | 855334 |
| 1727994900 | 4.23 | -0.03 | -0.70 | 4.17 | 4.315 | 4.13 | 1255015 |
| 1727908500 | 4.26 | 0.24 | 5.97 | 3.97 | 4.32 | 3.95 | 1434830 |
| 1727822100 | 4.0199999 | -0.1 | -2.43 | 4.12 | 4.18 | 3.92 | 1515351 |
| 1727735700 | 4.12 | 0.1 | 2.49 | 4.0199999 | 4.135 | 3.875 | 2757385 |
| 1727476500 | 4.0199999 | -0.04 | -0.99 | 4.15 | 4.18 | 4.01 | 974796 |
| 1727390100 | 4.0599999 | 0.13 | 3.31 | 3.95 | 4.08 | 3.88 | 1026576 |
| 1727303700 | 3.93 | -0.09 | -2.24 | 4.03 | 4.09 | 3.8633 | 1442342 |
| 1727217300 | 4.0199999 | -0.06 | -1.47 | 4.09 | 4.12 | 3.99 | 1109234 |
| 1727130900 | 4.08 | -0.22 | -5.12 | 4.25 | 4.28 | 4.08 | 1796615 |
| 1726871700 | 4.3 | -0.21 | -4.66 | 4.49 | 4.58 | 4.285 | 7065745 |
| 1726785300 | 4.51 | -0.01 | -0.22 | 4.6 | 4.75 | 4.485 | 1311865 |
| 1726698900 | 4.5199999 | 0.04 | 0.89 | 4.48 | 4.765 | 4.475 | 1362004 |
| 1726612500 | 4.48 | 0.01 | 0.22 | 4.53 | 4.64 | 4.46 | 1154778 |
| 1726526100 | 4.47 | -0.1 | -2.19 | 4.57 | 4.64 | 4.35 | 1283068 |
| 1726266900 | 4.57 | 0.04 | 0.88 | 4.61 | 4.795 | 4.5599999 | 1425744 |
| 1726180500 | 4.53 | 0.18 | 4.14 | 4.36 | 4.545 | 4.32 | 1652701 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
