Skip to main content

Ironwood Pharmaceuti (NQ: IRWD )

8.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.