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

Ironwood Pharmaceuti (NQ: IRWD )

7.000 +0.260 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 6.810 7.190 6.685 7.000 5,148,240 +0.26(+3.86%)
May 09, 2024 6.800 7.220 6.210 6.740 7,358,983 -1.38(-17.00%)
May 08, 2024 8.050 8.230 8.020 8.120 2,588,077 +0.00(+0.00%)
May 07, 2024 8.160 8.180 8.050 8.120 2,547,615 +0.01(+0.12%)
May 06, 2024 8.140 8.200 8.000 8.110 1,682,500 -0.01(-0.12%)
May 03, 2024 8.450 8.450 8.100 8.120 1,863,557 -0.18(-2.17%)
May 02, 2024 8.250 8.325 8.110 8.300 1,598,267 +0.09(+1.10%)
May 01, 2024 7.810 8.430 7.710 8.210 3,384,565 +0.46(+5.94%)
Apr 30, 2024 7.840 7.945 7.720 7.750 2,731,339 -0.13(-1.65%)
Apr 29, 2024 7.850 7.975 7.690 7.880 3,226,406 +0.06(+0.77%)
Apr 26, 2024 8.090 8.170 7.770 7.820 2,782,956 -0.26(-3.22%)
Apr 25, 2024 8.030 8.140 7.950 8.080 2,674,832 -0.02(-0.25%)
Apr 24, 2024 8.240 8.355 8.090 8.100 1,853,345 -0.21(-2.53%)
Apr 23, 2024 8.070 8.345 8.061 8.310 2,539,491 +0.25(+3.10%)
Apr 22, 2024 8.000 8.190 7.900 8.060 3,094,150 +0.14(+1.77%)
Apr 19, 2024 7.580 7.940 7.550 7.920 2,532,931 +0.32(+4.21%)
Apr 18, 2024 7.630 7.725 7.530 7.600 3,612,849 -0.05(-0.65%)
Apr 17, 2024 7.940 7.940 7.640 7.650 2,401,243 -0.24(-3.04%)
Apr 16, 2024 7.750 7.930 7.680 7.890 2,067,455 +0.10(+1.28%)
Apr 15, 2024 7.900 7.930 7.710 7.790 2,860,524 -0.09(-1.14%)
Apr 12, 2024 8.000 8.080 7.830 7.880 2,775,389 -0.13(-1.62%)
Apr 11, 2024 8.040 8.110 7.900 8.010 2,384,463 +0.02(+0.25%)
Apr 10, 2024 7.910 8.045 7.860 7.990 1,972,074 -0.08(-0.99%)
Apr 09, 2024 8.030 8.145 7.910 8.070 1,819,293 +0.05(+0.62%)
Apr 08, 2024 8.070 8.160 7.790 8.020 2,622,308 -0.04(-0.50%)
Apr 05, 2024 8.180 8.270 7.980 8.060 1,955,100 -0.09(-1.10%)
Apr 04, 2024 8.140 8.390 8.130 8.150 2,703,703 +0.04(+0.49%)
Apr 03, 2024 8.170 8.285 8.070 8.110 2,551,283 -0.11(-1.34%)
Apr 02, 2024 8.560 8.560 8.190 8.220 3,213,978 -0.39(-4.53%)
Apr 01, 2024 8.640 8.640 8.430 8.610 2,446,535 -0.10(-1.15%)
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%)
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.