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 (%)
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%)
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.