Indicators

Ironwood Pharmaceuti (NQ: IRWD )

7.820 -0.260 (-3.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.700	8.755	8.750	8.710	2,699,382	+0.09(+1.04%)
Mar 27, 2024	8.310	8.630	8.210	8.620	3,281,038	+0.30(+3.61%)
Mar 26, 2024	8.440	8.540	8.300	8.320	2,963,933	-0.09(-1.07%)
Mar 25, 2024	8.690	8.840	8.280	8.410	3,612,818	-0.27(-3.11%)
Mar 22, 2024	9.080	9.100	8.630	8.680	3,648,957	-0.35(-3.88%)
Mar 21, 2024	9.120	9.230	9.015	9.030	2,541,095	-0.08(-0.88%)
Mar 20, 2024	8.800	9.120	8.725	9.110	3,389,177	+0.26(+2.94%)
Mar 19, 2024	8.490	8.880	8.454	8.850	4,231,492	+0.34(+4.00%)
Mar 18, 2024	8.910	9.130	8.492	8.510	6,154,362	-0.51(-5.65%)
Mar 15, 2024	8.930	9.230	8.930	9.020	21,833,342	+0.05(+0.56%)
Mar 14, 2024	8.590	8.995	8.483	8.970	4,329,037	+0.33(+3.82%)
Mar 13, 2024	8.700	8.880	8.560	8.640	9,154,244	-0.05(-0.58%)
Mar 12, 2024	8.890	8.920	8.595	8.690	7,583,481	-0.26(-2.91%)
Mar 11, 2024	9.070	9.300	8.925	8.950	4,447,952	-0.06(-0.67%)
Mar 08, 2024	8.990	9.315	8.780	9.010	8,188,680	+0.08(+0.90%)
Mar 07, 2024	8.850	8.990	8.690	8.930	5,569,591	+0.31(+3.60%)
Mar 06, 2024	9.230	9.359	8.520	8.620	9,781,694	-0.70(-7.51%)
Mar 05, 2024	9.270	9.550	9.040	9.320	7,989,924	-0.01(-0.11%)
Mar 04, 2024	9.130	9.590	9.110	9.330	7,704,985	+0.27(+2.92%)

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.