Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.540 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.97	12.24	11.67	11.83	1,670,526	-0.18(-1.46%)
Jul 28, 2016	12.24	12.38	11.88	12.01	1,635,844	-0.23(-1.85%)
Jul 27, 2016	11.88	12.24	11.88	12.24	993,271	+0.39(+3.25%)
Jul 26, 2016	11.79	12.03	11.73	11.85	813,411	+0.07(+0.57%)
Jul 25, 2016	11.94	12.00	11.62	11.78	1,423,262	-0.17(-1.40%)
Jul 22, 2016	11.66	12.02	11.64	11.95	988,757	+0.36(+3.11%)
Jul 21, 2016	11.69	11.88	11.51	11.59	918,613	-0.06(-0.50%)
Jul 20, 2016	11.41	11.70	11.35	11.65	1,736,373	+0.31(+2.73%)
Jul 19, 2016	11.52	11.67	11.33	11.34	1,257,806	-0.18(-1.60%)
Jul 18, 2016	11.42	11.68	11.41	11.52	1,503,076	+0.13(+1.10%)
Jul 15, 2016	10.64	11.52	10.57	11.40	3,216,667	+0.89(+8.45%)
Jul 14, 2016	10.44	10.57	10.20	10.51	1,330,028	+0.18(+1.70%)
Jul 13, 2016	10.72	10.79	10.30	10.34	1,831,590	-0.35(-3.29%)
Jul 12, 2016	11.13	11.17	10.66	10.69	2,964,882	-0.39(-3.48%)
Jul 11, 2016	11.28	11.31	10.89	11.07	1,358,399	-0.13(-1.12%)
Jul 08, 2016	10.98	11.25	10.83	11.20	1,393,390	+0.21(+1.91%)
Jul 07, 2016	11.01	11.16	10.80	10.99	1,127,602	+0.05(+0.46%)
Jul 05, 2016	10.98	11.10	10.84	10.94	797,580	-0.11(-0.99%)

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.