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, 2019	12.06	12.20	11.91	11.93	991,934	-0.15(-1.25%)
Feb 27, 2019	11.83	12.12	11.66	12.08	1,183,422	+0.28(+2.42%)
Feb 26, 2019	12.10	12.34	11.78	11.79	1,536,395	-0.36(-2.96%)
Feb 25, 2019	12.09	12.38	12.06	12.15	1,048,569	+0.22(+1.82%)
Feb 22, 2019	11.86	12.03	11.82	11.93	1,349,458	+0.06(+0.49%)
Feb 21, 2019	11.98	12.09	11.81	11.88	864,964	-0.10(-0.84%)
Feb 20, 2019	12.22	12.42	11.82	11.98	2,058,663	-0.26(-2.12%)
Feb 19, 2019	12.66	12.71	12.14	12.24	2,230,995	-0.49(-3.88%)
Feb 15, 2019	11.76	12.74	11.73	12.73	2,693,067	+1.07(+9.20%)
Feb 14, 2019	11.98	12.33	11.60	11.66	2,128,584	-0.70(-5.63%)
Feb 13, 2019	12.26	12.60	11.52	12.35	5,678,458	+1.29(+11.66%)
Feb 12, 2019	11.43	11.66	11.00	11.06	5,389,759	-0.28(-2.51%)
Feb 11, 2019	11.68	11.73	11.15	11.35	3,484,234	-0.27(-2.31%)
Feb 08, 2019	11.44	11.65	11.29	11.62	742,071	+0.08(+0.65%)
Feb 07, 2019	11.35	11.62	11.19	11.54	2,252,502	+0.12(+1.03%)
Feb 06, 2019	11.44	11.68	11.30	11.42	1,348,003	+0.01(+0.07%)
Feb 05, 2019	11.39	11.66	11.30	11.42	1,331,273	+0.03(+0.22%)
Feb 04, 2019	11.31	11.42	11.09	11.39	1,266,652	+0.10(+0.89%)

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.