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 (%)
Feb 28, 2018	12.08	12.22	11.85	11.89	1,131,067	-0.17(-1.39%)
Feb 27, 2018	12.48	12.50	12.02	12.06	1,581,910	-0.47(-3.74%)
Feb 26, 2018	12.40	12.54	12.11	12.53	2,772,045	+0.23(+1.91%)
Feb 23, 2018	12.53	12.58	12.14	12.29	949,077	-0.13(-1.01%)
Feb 22, 2018	12.29	12.62	12.24	12.42	1,248,297	+0.23(+1.92%)
Feb 21, 2018	12.50	12.51	12.13	12.19	2,089,193	-0.24(-1.95%)
Feb 20, 2018	12.75	12.91	12.39	12.43	1,276,679	-0.44(-3.39%)
Feb 16, 2018		12.86	12.86	12.86	0	-0.12(-0.90%)
Feb 15, 2018	12.81	13.51	12.23	12.98	3,315,567	+0.85(+6.97%)
Feb 14, 2018		12.16	11.71	12.14	1,522,523	+0.43(+3.65%)
Feb 13, 2018	11.58	11.79	11.42	11.71	1,069,149	+0.09(+0.79%)
Feb 12, 2018	11.54	11.77	11.38	11.62	895,895	+0.12(+1.02%)
Feb 09, 2018	11.62	11.73	10.99	11.50	1,969,375	+0.05(+0.44%)
Feb 08, 2018		12.04	11.45	11.45	1,579,578	-0.36(-3.05%)
Feb 07, 2018	11.70	11.90	11.53	11.81	1,244,862	+0.03(+0.21%)
Feb 06, 2018	10.89	11.93	10.89	11.78	3,040,819	+0.40(+3.53%)
Feb 05, 2018	11.28	11.42	11.03	11.38	1,934,114	+0.02(+0.15%)
Feb 02, 2018	11.57	11.78	11.36	11.37	1,418,289	-0.34(-2.93%)

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.