Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.490 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.049	8.132	7.915	8.082	2,313,004	+0.06(+0.73%)
Feb 26, 2016	7.772	8.057	7.714	8.023	1,795,390	+0.32(+4.13%)
Feb 25, 2016	7.412	7.894	7.412	7.705	1,975,727	+0.30(+4.07%)
Feb 24, 2016	7.379	7.437	6.851	7.404	2,681,160	+0.00(+0.00%)
Feb 23, 2016	7.764	8.065	7.362	7.404	3,209,147	-0.39(-5.05%)
Feb 22, 2016	7.638	8.074	7.554	7.797	2,882,852	+0.21(+2.76%)
Feb 19, 2016	7.337	7.621	6.901	7.588	4,133,089	+0.39(+5.47%)
Feb 18, 2016	7.881	7.915	7.136	7.194	3,375,132	-0.14(-1.94%)
Feb 17, 2016	7.295	7.739	7.219	7.337	1,346,404	+0.18(+2.46%)
Feb 16, 2016	7.102	7.178	6.926	7.161	1,260,821	+0.15(+2.15%)
Feb 12, 2016	6.826	7.010	7.010	7.010	1,826,939	+0.24(+3.59%)
Feb 11, 2016	6.491	6.826	6.307	6.767	1,670,060	+0.16(+2.41%)
Feb 10, 2016	6.742	6.910	6.558	6.608	1,835,963	-0.07(-1.00%)
Feb 09, 2016	6.407	6.834	6.290	6.675	1,188,435	+0.14(+2.18%)
Feb 08, 2016	6.993	7.295	6.156	6.533	1,984,184	-0.53(-7.47%)
Feb 05, 2016	7.580	7.688	6.859	7.060	3,768,995	-0.54(-7.16%)
Feb 04, 2016	7.312	7.764	7.173	7.605	2,108,058	+0.26(+3.53%)
Feb 03, 2016	7.446	7.580	6.910	7.345	1,575,850	-0.08(-1.02%)
Feb 02, 2016	7.621	7.797	7.353	7.420	1,303,702	-0.27(-3.49%)

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.