Indicators

Ironwood Pharmaceuti (NQ: IRWD )

5.950 -0.110 (-1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.88			11.15	3,215,774	+0.20(+1.83%)
Jan 28, 2022	10.63	10.96	10.59	10.95	2,839,432	+0.31(+2.91%)
Jan 27, 2022	10.88	11.11	10.62	10.64	2,848,627	-0.21(-1.94%)
Jan 26, 2022	11.23	11.51	10.79	10.85	2,733,870	-0.29(-2.60%)
Jan 25, 2022	11.05	11.24	10.84	11.14	1,911,604	-0.06(-0.54%)
Jan 24, 2022	10.90	11.28	10.84	11.20	3,725,169	+0.21(+1.91%)
Jan 21, 2022	10.81	11.26	10.81	10.99	2,165,521	+0.07(+0.64%)
Jan 20, 2022	11.27	11.46	10.89	10.92	2,965,043	-0.27(-2.41%)
Jan 19, 2022	11.00	11.46	11.00	11.19	4,398,553	+0.25(+2.29%)
Jan 18, 2022	11.60	11.74	10.94	10.94	5,228,221	-0.78(-6.66%)
Jan 14, 2022				11.72	0	+0.36(+3.17%)
Jan 13, 2022	11.48	11.59	11.31	11.36	1,892,561	-0.06(-0.53%)
Jan 12, 2022	11.62	11.73	11.38	11.42	1,728,762	-0.16(-1.38%)
Jan 11, 2022	11.85	12.02	11.52	11.58	2,150,599	-0.32(-2.69%)
Jan 10, 2022	11.41	11.94	11.29	11.90	2,651,358	+0.10(+0.85%)
Jan 07, 2022	11.77	12.00	11.60	11.80	1,820,008	+0.15(+1.29%)
Jan 06, 2022	11.50	11.77	11.47	11.65	1,755,304	+0.16(+1.39%)
Jan 05, 2022	11.89	12.01	11.48	11.49	1,591,525	-0.24(-2.05%)
Jan 04, 2022	11.95	12.11	11.71	11.73	1,724,314	-0.22(-1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.