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 (%)
Dec 31, 2012	9.104	9.313	9.104	9.288	503,007	+0.13(+1.46%)
Dec 28, 2012	9.146	9.271	9.112	9.154	375,416	-0.06(-0.64%)
Dec 27, 2012	9.129	9.330	9.045	9.213	627,380	+0.07(+0.73%)
Dec 26, 2012	8.987	9.204	8.878	9.146	524,185	+0.16(+1.77%)
Dec 24, 2012	8.961	8.987	8.802	8.987	155,358	+0.03(+0.37%)
Dec 21, 2012	9.171	9.171	8.794	8.953	1,703,170	-0.18(-2.02%)
Dec 20, 2012	8.819	9.154	8.710	9.137	782,547	+0.28(+3.22%)
Dec 19, 2012	9.129	9.146	8.677	8.853	989,392	-0.30(-3.29%)
Dec 18, 2012	9.171	9.322	8.995	9.154	1,025,874	-0.03(-0.27%)
Dec 17, 2012	9.070	9.213	8.936	9.179	486,012	+0.17(+1.86%)
Dec 14, 2012	9.347	9.347	8.936	9.012	1,138,223	-0.39(-4.19%)
Dec 13, 2012	9.372	9.564	9.280	9.405	217,081	+0.06(+0.63%)
Dec 12, 2012	9.481	9.590	9.330	9.347	330,420	-0.13(-1.33%)
Dec 11, 2012	9.271	9.489	8.953	9.472	648,660	+0.23(+2.54%)
Dec 10, 2012	9.447	9.456	9.188	9.238	541,697	-0.17(-1.78%)
Dec 07, 2012	9.397	9.615	9.263	9.405	399,416	+0.08(+0.90%)
Dec 06, 2012	8.760	9.338	8.643	9.322	871,725	+0.56(+6.41%)
Dec 05, 2012	8.769	8.894	8.384	8.760	621,303	-0.02(-0.28%)

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.