Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Mar 01, 2024 9.290 9.390 8.750 9.065 15,932,955 -0.37(-3.87%)
Feb 29, 2024 10.66 11.00 8.870 9.430 31,629,208 -5.69(-37.63%)
Feb 28, 2024 15.10 15.24 14.99 15.12 2,577,285 -0.06(-0.40%)
Feb 27, 2024 15.04 15.26 14.90 15.18 2,645,942 +0.15(+1.00%)
Feb 26, 2024 14.96 15.24 14.96 15.03 1,885,124 -0.04(-0.27%)
Feb 23, 2024 14.96 15.07 14.86 15.07 1,486,160 +0.21(+1.41%)
Feb 22, 2024 15.16 15.16 14.79 14.86 2,205,836 -0.28(-1.85%)
Feb 21, 2024 14.86 15.21 14.79 15.14 3,625,380 +0.31(+2.09%)
Feb 20, 2024 14.48 15.04 14.33 14.83 3,663,709 +0.25(+1.71%)
Feb 16, 2024 14.97 15.24 14.56 14.58 3,112,464 -0.41(-2.74%)
Feb 15, 2024 14.58 15.65 14.31 14.99 5,790,873 -0.46(-2.98%)
Feb 14, 2024 15.38 15.70 15.26 15.45 5,013,926 +0.25(+1.64%)
Feb 13, 2024 14.94 15.32 14.71 15.20 4,611,299 -0.17(-1.11%)
Feb 12, 2024 15.28 15.54 15.27 15.37 4,234,227 +0.05(+0.33%)
Feb 09, 2024 14.86 15.34 14.80 15.32 2,770,285 +0.42(+2.82%)
Feb 08, 2024 14.90 14.98 14.77 14.90 2,336,591 +0.03(+0.20%)
Feb 07, 2024 14.87 14.98 14.73 14.87 2,096,857 +0.00(+0.00%)
Feb 06, 2024 14.75 14.90 14.58 14.87 3,616,206 +0.12(+0.81%)
Feb 05, 2024 14.45 14.83 14.34 14.75 2,271,160 +0.16(+1.10%)
Feb 02, 2024 14.51 14.76 14.29 14.59 2,181,868 -0.01(-0.07%)
Feb 01, 2024 14.26 14.75 14.18 14.60 3,696,741 +0.41(+2.89%)
Jan 31, 2024 13.69 14.43 13.69 14.19 4,067,647 +0.39(+2.83%)
Jan 30, 2024 13.72 13.84 13.55 13.80 3,958,927 +0.04(+0.29%)
Jan 29, 2024 13.39 13.81 13.32 13.76 2,259,329 +0.37(+2.76%)
Jan 26, 2024 13.66 13.78 13.38 13.39 1,855,033 -0.16(-1.18%)
Jan 25, 2024 13.43 13.60 13.30 13.55 3,817,317 +0.24(+1.80%)
Jan 24, 2024 13.56 13.66 13.26 13.31 4,652,963 -0.17(-1.26%)
Jan 23, 2024 13.24 13.54 13.12 13.48 6,873,304 +0.34(+2.59%)
Jan 22, 2024 12.72 13.17 12.72 13.14 4,076,727 +0.47(+3.71%)
Jan 19, 2024 12.20 12.68 12.07 12.67 3,267,159 +0.49(+4.02%)
Jan 18, 2024 12.37 12.37 12.00 12.18 1,662,813 -0.18(-1.46%)
Jan 17, 2024 11.78 12.54 11.71 12.36 2,954,376 +0.62(+5.28%)
Jan 16, 2024 12.03 12.07 11.57 11.74 14,168,789 -0.41(-3.37%)
Jan 12, 2024 12.40 12.54 12.07 12.15 2,288,973 -0.09(-0.74%)
Jan 11, 2024 12.37 12.44 12.02 12.24 2,489,373 -0.20(-1.61%)
Jan 10, 2024 12.46 12.63 12.26 12.44 2,423,592 -0.07(-0.56%)
Jan 09, 2024 12.74 12.78 12.50 12.51 1,539,080 -0.25(-1.96%)
Jan 08, 2024 12.11 12.84 12.11 12.76 2,388,860 +0.31(+2.49%)
Jan 05, 2024 12.30 12.48 12.12 12.45 2,478,967 +0.04(+0.32%)
Jan 04, 2024 12.43 12.58 12.14 12.41 3,162,151 +0.09(+0.73%)
Jan 03, 2024 12.29 12.49 12.23 12.32 2,945,502 -0.09(-0.73%)
Jan 02, 2024 11.28 12.44 11.28 12.41 3,299,938 +0.97(+8.48%)
Dec 29, 2023 11.42 11.51 11.33 11.44 1,334,666 -0.03(-0.26%)
Dec 28, 2023 11.49 11.60 11.37 11.47 1,336,571 -0.04(-0.35%)
Dec 27, 2023 11.26 11.58 11.21 11.51 1,574,937 +0.24(+2.13%)
Dec 26, 2023 11.27 11.38 11.12 11.27 1,188,592 +0.09(+0.81%)
Dec 22, 2023 11.15 11.32 11.08 11.18 1,175,743 +0.08(+0.72%)
Dec 21, 2023 11.13 11.31 11.00 11.10 1,358,290 +0.10(+0.91%)
Dec 20, 2023 11.30 11.57 10.95 11.00 2,184,665 -0.37(-3.25%)
Dec 19, 2023 11.22 11.44 11.15 11.37 1,444,831 +0.23(+2.06%)
Dec 18, 2023 11.14 11.27 10.95 11.14 1,722,781 +0.01(+0.09%)
Dec 15, 2023 11.46 11.52 11.03 11.13 5,843,844 -0.32(-2.79%)
Dec 14, 2023 11.35 12.09 11.19 11.45 5,074,031 +0.76(+7.11%)
Dec 13, 2023 10.25 10.73 10.14 10.69 2,772,211 +0.46(+4.50%)
Dec 12, 2023 10.27 10.38 10.11 10.23 1,593,071 +0.02(+0.20%)
Dec 11, 2023 10.43 10.44 9.990 10.21 1,903,064 -0.27(-2.58%)
Dec 08, 2023 10.37 10.60 10.26 10.48 1,736,452 +0.08(+0.77%)
Dec 07, 2023 10.33 10.43 10.24 10.40 1,427,883 +0.10(+0.97%)
Dec 06, 2023 10.38 10.50 10.29 10.30 1,447,818 -0.05(-0.48%)
Dec 05, 2023 10.44 10.65 10.28 10.35 2,876,843 -0.18(-1.71%)
Dec 04, 2023 10.30 10.62 10.16 10.53 2,286,897 +0.23(+2.23%)
Dec 01, 2023 9.940 10.35 9.830 10.30 2,290,206 +0.40(+4.04%)
Nov 30, 2023 9.850 9.980 9.685 9.900 2,177,566 +0.06(+0.61%)
Nov 29, 2023 9.760 9.965 9.720 9.840 1,397,103 +0.16(+1.65%)
Nov 28, 2023 9.540 9.680 9.460 9.680 1,918,266 +0.08(+0.83%)
Nov 27, 2023 9.550 9.645 9.410 9.600 1,385,697 -0.01(-0.10%)
Nov 24, 2023 9.400 9.610 9.400 9.610 570,710 +0.12(+1.26%)
Nov 22, 2023 9.450 9.620 9.380 9.490 1,465,502 +0.12(+1.28%)
Nov 21, 2023 9.470 9.630 9.330 9.370 1,392,695 -0.14(-1.47%)
Nov 20, 2023 9.780 9.780 9.355 9.510 1,905,448 -0.27(-2.76%)
Nov 17, 2023 9.550 9.790 9.480 9.780 2,894,446 +0.34(+3.60%)
Nov 16, 2023 9.750 9.750 9.315 9.440 2,209,345 -0.32(-3.28%)
Nov 15, 2023 9.760 10.16 9.740 9.760 2,362,224 +0.01(+0.10%)
Nov 14, 2023 9.810 9.910 9.635 9.750 2,913,956 +0.36(+3.83%)
Nov 13, 2023 9.750 9.750 9.120 9.390 2,263,028 -0.35(-3.59%)
Nov 10, 2023 9.670 10.01 9.190 9.740 2,653,077 +0.22(+2.31%)
Nov 09, 2023 9.500 9.915 8.890 9.520 3,439,498 +0.29(+3.14%)
Nov 08, 2023 9.370 9.475 9.060 9.230 2,147,771 -0.22(-2.33%)
Nov 07, 2023 9.280 9.480 9.250 9.450 1,836,921 +0.25(+2.72%)
Nov 06, 2023 9.550 9.580 9.140 9.200 1,688,656 -0.30(-3.16%)
Nov 03, 2023 9.110 9.600 9.010 9.500 2,292,534 +0.51(+5.67%)
Nov 02, 2023 9.170 9.220 8.980 8.990 916,120 -0.08(-0.88%)
Nov 01, 2023 8.890 9.100 8.825 9.070 2,498,436 +0.10(+1.11%)
Oct 31, 2023 8.890 9.095 8.775 8.970 3,105,748 +0.04(+0.45%)
Oct 30, 2023 8.810 9.080 8.810 8.930 1,868,285 +0.14(+1.59%)
Oct 27, 2023 9.030 9.030 8.725 8.790 1,697,022 -0.23(-2.55%)
Oct 26, 2023 9.040 9.235 8.965 9.020 1,800,410 +0.06(+0.67%)
Oct 25, 2023 9.150 9.181 8.930 8.960 1,699,501 -0.26(-2.82%)
Oct 24, 2023 9.180 9.320 9.065 9.220 2,066,552 +0.22(+2.44%)
Oct 23, 2023 9.150 9.230 8.970 9.000 2,270,574 -0.23(-2.49%)
Oct 20, 2023 9.520 9.560 9.230 9.230 1,269,044 -0.20(-2.12%)
Oct 19, 2023 9.630 9.655 9.420 9.430 2,031,321 -0.18(-1.87%)
Oct 18, 2023 9.820 9.870 9.590 9.610 2,377,110 -0.25(-2.54%)
Oct 17, 2023 9.860 10.03 9.790 9.860 2,280,966 +0.06(+0.61%)
Oct 16, 2023 9.430 9.880 9.430 9.800 3,255,530 +0.45(+4.81%)
Oct 13, 2023 9.190 9.420 9.132 9.350 1,798,117 +0.09(+0.97%)
Oct 12, 2023 9.320 9.380 8.980 9.260 2,377,466 -0.18(-1.91%)
Oct 11, 2023 9.400 9.540 9.290 9.440 1,525,314 +0.05(+0.53%)
Oct 10, 2023 9.590 9.800 9.315 9.390 2,001,277 -0.20(-2.09%)
Oct 09, 2023 9.590 9.635 9.360 9.590 1,469,759 -0.03(-0.31%)
Oct 06, 2023 9.640 9.755 9.550 9.620 1,349,855 -0.12(-1.23%)
Oct 05, 2023 9.610 9.925 9.610 9.740 2,154,293 +0.09(+0.93%)
Oct 04, 2023 9.630 9.760 9.515 9.650 2,085,824 -0.05(-0.52%)
Oct 03, 2023 9.230 9.775 9.200 9.700 2,286,024 +0.46(+4.98%)
Oct 02, 2023 9.630 9.690 9.100 9.240 3,203,273 -0.39(-4.05%)
Sep 29, 2023 9.660 9.770 9.540 9.630 1,876,361 +0.08(+0.84%)
Sep 28, 2023 9.830 10.13 9.520 9.550 3,482,282 -0.08(-0.83%)
Sep 27, 2023 9.430 9.740 9.327 9.630 3,321,627 +0.23(+2.45%)
Sep 26, 2023 9.350 9.765 9.350 9.400 4,206,981 -0.03(-0.32%)
Sep 25, 2023 9.280 9.510 9.350 9.430 2,688,809 +0.14(+1.51%)
Sep 22, 2023 9.420 9.450 9.160 9.290 2,802,599 -0.12(-1.28%)
Sep 21, 2023 9.130 9.600 9.050 9.410 3,009,241 +0.23(+2.51%)
Sep 20, 2023 9.200 9.360 9.100 9.180 2,522,966 -0.08(-0.86%)
Sep 19, 2023 8.920 9.550 8.890 9.260 5,342,241 +0.65(+7.55%)
Sep 18, 2023 8.420 8.860 8.345 8.610 3,709,632 +0.27(+3.24%)
Sep 15, 2023 8.380 8.530 8.215 8.340 12,967,852 -0.18(-2.11%)
Sep 14, 2023 8.620 8.620 8.385 8.520 2,585,277 -0.01(-0.12%)
Sep 13, 2023 8.660 8.830 8.490 8.530 3,063,348 -0.13(-1.50%)
Sep 12, 2023 8.170 8.690 8.170 8.660 3,039,813 +0.40(+4.84%)
Sep 11, 2023 8.260 8.350 8.075 8.260 2,613,446 +0.01(+0.12%)
Sep 08, 2023 8.610 8.640 8.240 8.250 2,262,806 -0.35(-4.07%)
Sep 07, 2023 8.660 8.700 8.520 8.600 2,127,038 -0.09(-1.04%)
Sep 06, 2023 8.790 8.840 8.575 8.690 1,984,022 -0.10(-1.14%)
Sep 05, 2023 9.200 9.270 8.775 8.790 2,259,175 -0.47(-5.08%)
Sep 01, 2023 8.840 9.310 8.840 9.260 2,174,437 +0.46(+5.23%)
Aug 31, 2023 9.130 9.162 8.750 8.800 2,603,421 -0.34(-3.72%)
Aug 30, 2023 9.480 9.520 9.115 9.140 2,137,434 -0.30(-3.18%)
Aug 29, 2023 9.130 9.470 9.060 9.440 3,006,896 +0.33(+3.62%)
Aug 28, 2023 9.240 9.440 9.110 9.110 1,714,106 -0.13(-1.41%)
Aug 25, 2023 9.200 9.330 9.120 9.240 1,786,389 +0.11(+1.20%)
Aug 24, 2023 9.090 9.350 9.035 9.130 2,007,456 -0.02(-0.22%)
Aug 23, 2023 9.370 9.420 9.100 9.150 2,276,866 -0.21(-2.24%)
Aug 22, 2023 9.720 9.795 9.220 9.360 2,839,634 -0.36(-3.70%)
Aug 21, 2023 9.900 9.970 9.685 9.720 2,254,267 -0.24(-2.41%)
Aug 18, 2023 9.630 9.980 9.605 9.960 3,967,201 +0.32(+3.32%)
Aug 17, 2023 9.750 9.820 9.520 9.640 3,893,709 -0.12(-1.23%)
Aug 16, 2023 9.830 9.970 9.720 9.760 2,231,480 -0.10(-1.01%)
Aug 15, 2023 10.01 10.07 9.840 9.860 1,531,449 -0.16(-1.60%)
Aug 14, 2023 10.05 10.15 9.880 10.02 1,877,773 -0.05(-0.50%)
Aug 11, 2023 9.690 10.08 9.650 10.07 2,223,261 +0.36(+3.71%)
Aug 10, 2023 9.580 9.895 9.550 9.710 3,246,746 +0.10(+1.04%)
Aug 09, 2023 10.31 10.35 9.560 9.610 4,636,848 -0.70(-6.79%)
Aug 08, 2023 10.90 10.90 10.28 10.31 5,548,224 -1.04(-9.16%)
Aug 07, 2023 11.10 11.45 11.06 11.35 2,219,205 +0.22(+1.98%)
Aug 04, 2023 11.02 11.19 10.99 11.13 1,325,350 +0.12(+1.09%)
Aug 03, 2023 11.12 11.18 10.99 11.01 881,217 -0.13(-1.17%)
Aug 02, 2023 11.19 11.27 11.06 11.14 853,885 -0.11(-0.98%)
Aug 01, 2023 11.06 11.25 11.02 11.25 1,325,432 +0.16(+1.44%)
Jul 31, 2023 11.04 11.16 11.03 11.09 1,121,090 +0.04(+0.36%)
Jul 28, 2023 10.89 11.05 10.87 11.05 1,540,900 +0.20(+1.84%)
Jul 27, 2023 10.86 11.02 10.74 10.85 1,622,627 +0.04(+0.37%)
Jul 26, 2023 10.57 10.82 10.54 10.81 1,388,001 +0.27(+2.56%)
Jul 25, 2023 10.73 10.81 10.54 10.54 1,361,705 -0.21(-1.95%)
Jul 24, 2023 10.65 10.76 10.56 10.75 2,267,724 +0.12(+1.13%)
Jul 21, 2023 10.71 10.76 10.60 10.63 1,377,803 -0.01(-0.09%)
Jul 20, 2023 10.53 10.67 10.46 10.64 1,880,761 +0.16(+1.53%)
Jul 19, 2023 10.44 10.55 10.40 10.48 2,277,750 +0.05(+0.48%)
Jul 18, 2023 10.38 10.53 10.38 10.43 822,043 +0.06(+0.58%)
Jul 17, 2023 10.37 10.44 10.26 10.37 1,055,638 +0.01(+0.10%)
Jul 14, 2023 10.32 10.39 10.25 10.36 934,643 +0.03(+0.29%)
Jul 13, 2023 10.34 10.41 10.29 10.33 1,611,544 -0.01(-0.10%)
Jul 12, 2023 10.43 10.50 10.31 10.34 1,619,943 +0.00(+0.00%)
Jul 11, 2023 10.23 10.35 10.11 10.34 1,903,166 +0.09(+0.88%)
Jul 10, 2023 10.06 10.26 10.01 10.25 2,420,392 +0.16(+1.59%)
Jul 07, 2023 10.07 10.29 10.04 10.09 2,185,558 +0.02(+0.20%)
Jul 06, 2023 10.41 10.41 10.00 10.07 2,335,241 -0.37(-3.54%)
Jul 05, 2023 10.40 10.52 10.31 10.44 2,179,937 +0.05(+0.48%)
Jul 03, 2023 10.56 10.60 10.39 10.39 1,057,773 -0.25(-2.35%)
Jun 30, 2023 10.69 10.75 10.62 10.64 1,307,030 -0.01(-0.09%)
Jun 29, 2023 10.57 10.75 10.50 10.65 1,429,278 +0.09(+0.85%)
Jun 28, 2023 10.58 10.60 10.44 10.56 1,450,831 -0.02(-0.19%)
Jun 27, 2023 10.64 10.69 10.52 10.58 2,474,919 -0.06(-0.56%)
Jun 26, 2023 10.92 10.95 10.63 10.64 2,373,850 -0.29(-2.65%)
Jun 23, 2023 10.95 11.13 10.86 10.93 5,633,971 -0.07(-0.64%)
Jun 22, 2023 10.80 11.01 10.72 11.00 1,237,448 +0.17(+1.57%)
Jun 21, 2023 10.78 10.89 10.63 10.83 1,283,509 +0.06(+0.56%)
Jun 20, 2023 10.96 11.05 10.75 10.77 2,180,160 -0.21(-1.91%)
Jun 16, 2023 11.13 11.19 10.95 10.98 4,799,950 -0.05(-0.45%)
Jun 15, 2023 11.05 11.12 10.95 11.03 1,774,779 +0.52(+4.95%)
May 08, 2023 10.65 10.70 10.51 10.51 1,388,569 -0.16(-1.50%)
May 05, 2023 10.67 10.82 10.64 10.67 1,554,301 +0.09(+0.85%)
May 04, 2023 10.50 10.63 10.28 10.58 2,978,337 +0.07(+0.67%)
May 03, 2023 10.50 10.61 10.39 10.51 2,112,312 +0.08(+0.77%)
May 02, 2023 10.59 10.69 10.33 10.43 1,980,314 -0.24(-2.25%)
May 01, 2023 10.42 10.71 10.37 10.67 1,996,305 +0.26(+2.50%)
Apr 28, 2023 10.36 10.49 10.32 10.41 1,568,778 -0.01(-0.10%)
Apr 27, 2023 10.43 10.54 10.37 10.42 1,627,063 +0.00(+0.00%)
Apr 26, 2023 10.49 10.55 10.32 10.42 1,670,142 -0.11(-1.04%)
Apr 25, 2023 10.57 10.61 10.37 10.53 3,173,208 -0.04(-0.38%)
Apr 24, 2023 10.73 10.73 10.54 10.57 1,702,203 -0.18(-1.67%)
Apr 21, 2023 10.71 10.76 10.62 10.75 1,285,386 +0.06(+0.61%)
Apr 20, 2023 10.80 10.87 10.62 10.69 2,306,597 -0.16(-1.52%)
Apr 19, 2023 10.95 10.95 10.75 10.85 3,023,588 -0.10(-0.91%)
Apr 18, 2023 11.20 11.21 10.94 10.95 1,887,414 -0.28(-2.49%)
Apr 17, 2023 11.10 11.40 11.06 11.23 2,764,500 +0.24(+2.18%)
Apr 14, 2023 11.05 11.09 10.79 10.99 2,545,854 -0.10(-0.90%)
Apr 13, 2023 10.64 11.12 10.63 11.09 4,097,850 +0.44(+4.13%)
Apr 12, 2023 10.78 10.80 10.55 10.65 2,240,763 -0.12(-1.11%)
Apr 11, 2023 10.65 10.81 10.61 10.77 2,650,499 +0.04(+0.37%)
Apr 10, 2023 10.91 10.93 10.57 10.73 2,940,931 -0.15(-1.38%)
Apr 06, 2023 10.60 10.92 10.57 10.88 3,722,409 +0.33(+3.13%)
Apr 05, 2023 10.57 10.62 10.49 10.55 2,387,661 -0.01(-0.09%)
Apr 04, 2023 10.72 10.84 10.53 10.56 2,580,475 -0.12(-1.12%)
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.