Premium
Ironwood Pharmaceuticals Inc (IRWD)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4275 | -37.5657894737 | 3.8 | 4.03 | 2.25 | 3043037 | 2.74987451 | CS |
| 4 | -1.9075 | -44.5677570093 | 4.28 | 4.775 | 2.25 | 2290676 | 3.58396493 | CS |
| 12 | -2.3475 | -49.7351694915 | 4.72 | 5.1288 | 2.25 | 2145445 | 3.80894134 | CS |
| 26 | -4.5675 | -65.8141210375 | 6.94 | 7.08 | 2.25 | 1968579 | 4.1890231 | CS |
| 52 | -11.3175 | -82.6698319942 | 13.69 | 15.7 | 2.25 | 2721564 | 7.20784806 | CS |
| 156 | -8.5075 | -78.1939338235 | 10.88 | 15.7 | 2.25 | 2539482 | 9.66138404 | CS |
| 260 | -9.7075 | -80.3600993377 | 12.08 | 15.7 | 2.25 | 2300342 | 10.15596401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 2.3 | -1.42 | -38.17 | 3.3 | 3.4 | 2.25 | 10509990 |
| 1738193700 | 3.72 | -0.09 | -2.36 | 3.78 | 3.86 | 3.65 | 1292070 |
| 1738107300 | 3.81 | 0.01 | 0.26 | 3.92 | 4.03 | 3.655 | 1282702 |
| 1738020900 | 3.8 | 0.09 | 2.43 | 3.72 | 4 | 3.71 | 1100222 |
| 1737761700 | 3.71 | -0.01 | -0.27 | 3.8 | 3.8 | 3.625 | 1009199 |
| 1737675300 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737588900 | 3.72 | -0.07 | -1.85 | 3.75 | 3.83 | 3.675 | 1506995 |
| 1737502500 | 3.79 | 0.13 | 3.55 | 3.66 | 3.86 | 3.66 | 1467288 |
| 1737156900 | 3.66 | -0.12 | -3.17 | 3.81 | 3.81 | 3.58 | 1858036 |
| 1737070500 | 3.78 | 0.04 | 1.07 | 3.72 | 3.83 | 3.56 | 1447852 |
| 1736984100 | 3.74 | 0.09 | 2.47 | 3.74 | 3.88 | 3.65 | 1544151 |
| 1736897700 | 3.65 | -0.12 | -3.18 | 3.77 | 3.83 | 3.64 | 980919 |
| 1736811300 | 3.77 | -0.19 | -4.80 | 3.87 | 3.9 | 3.53 | 2280954 |
| 1736552100 | 3.96 | -0.62 | -13.54 | 4.635 | 4.635 | 3.95 | 1692295 |
| 1736379300 | 4.58 | 0.05 | 1.10 | 4.53 | 4.7699999 | 4.33 | 2775763 |
| 1736292900 | 4.53 | 0.03 | 0.67 | 4.5199999 | 4.775 | 4.4349999 | 2197631 |
| 1736206500 | 4.5 | -0.01 | -0.22 | 4.5599999 | 4.615 | 4.43 | 2269967 |
| 1735947300 | 4.51 | 0.18 | 4.16 | 4.33 | 4.68 | 4.24 | 3797686 |
| 1735860900 | 4.33 | -0.1 | -2.26 | 4.5 | 4.535 | 4.1925 | 1737358 |
| 1735688100 | 4.43 | 0.05 | 1.14 | 4.39 | 4.51 | 4.36 | 2150245 |
| 1735601700 | 4.38 | -0.07 | -1.57 | 4.37 | 4.4963 | 4.34 | 910377 |
| 1735342500 | 4.45 | -0.14 | -3.05 | 4.54 | 4.62 | 4.311 | 1767082 |
| 1735256100 | 4.59 | -0.02 | -0.43 | 4.58 | 4.69 | 4.3 | 861974 |
| 1735077840 | 4.61 | 0.02 | 0.44 | 4.63 | 4.7 | 4.555 | 824688 |
| 1734996900 | 4.59 | 0.14 | 3.15 | 4.475 | 4.63 | 4.325 | 2143553 |
| 1734737700 | 4.45 | 0.57 | 14.69 | 3.89 | 5.1288 | 3.78 | 11008902 |
| 1734651300 | 3.88 | 0.42 | 12.14 | 3.46 | 3.93 | 3.369 | 3930836 |
| 1734564900 | 3.46 | -0.07 | -1.98 | 3.56 | 3.69 | 3.405 | 2534998 |
| 1734478500 | 3.53 | 0.08 | 2.32 | 3.38 | 3.645 | 3.38 | 2369738 |
| 1734392100 | 3.45 | -0.08 | -2.27 | 3.5 | 3.61 | 3.38 | 3219857 |
| 1734132900 | 3.53 | -0.03 | -0.84 | 3.57 | 3.62 | 3.43 | 1952513 |
| 1734046500 | 3.56 | -0.13 | -3.52 | 3.63 | 3.75 | 3.48 | 2859420 |
| 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 |
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
