Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.060 -0.430 (-6.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.26	12.27	11.05	11.45	5,360,329	-0.93(-7.51%)
Jul 28, 2022	12.34	12.49	12.07	12.38	2,410,419	+0.02(+0.16%)
Jul 27, 2022	12.09	12.43	12.07	12.36	2,236,131	+0.23(+1.90%)
Jul 26, 2022	11.83	12.17	11.79	12.13	1,648,399	+0.25(+2.10%)
Jul 25, 2022	11.92	11.94	11.73	11.88	1,319,765	+0.09(+0.76%)
Jul 22, 2022	11.64	11.92	11.64	11.79	2,033,438	+0.15(+1.29%)
Jul 21, 2022	11.76	11.81	11.57	11.64	1,563,201	-0.16(-1.36%)
Jul 20, 2022	11.66	11.85	11.54	11.80	2,022,036	+0.09(+0.77%)
Jul 19, 2022	11.61	11.73	11.54	11.71	2,003,887	+0.24(+2.09%)
Jul 18, 2022	11.56	11.90	11.39	11.47	2,143,011	-0.18(-1.55%)
Jul 15, 2022	12.00	12.04	11.50	11.65	2,204,481	-0.22(-1.85%)
Jul 14, 2022	11.99	12.11	11.87	11.87	2,160,935	-0.25(-2.06%)
Jul 13, 2022	12.02	12.16	11.95	12.12	1,997,537	+0.08(+0.66%)
Jul 12, 2022	11.98	12.10	11.77	12.04	1,777,223	+0.10(+0.84%)
Jul 11, 2022	11.99	12.03	11.88	11.94	1,593,465	+0.05(+0.42%)
Jul 08, 2022	11.90	11.95	11.77	11.89	2,362,874	-0.01(-0.08%)
Jul 07, 2022	11.86	11.94	11.76	11.90	1,930,168	+0.03(+0.25%)
Jul 06, 2022	11.84	11.99	11.80	11.87	2,145,149	+0.00(+0.00%)
Jul 05, 2022	11.38	11.88	11.33	11.87	3,217,240	+0.34(+2.95%)

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.