Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.490 -0.290 (-4.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.35	13.53	13.04	13.05	1,036,476	-0.39(-2.87%)
Jan 29, 2015	13.22	13.49	12.88	13.43	1,099,324	+0.21(+1.58%)
Jan 28, 2015	14.04	14.04	13.07	13.22	1,252,682	-0.74(-5.28%)
Jan 27, 2015	13.77	14.33	13.57	13.96	1,240,213	+0.01(+0.06%)
Jan 26, 2015	13.36	13.98	13.15	13.95	1,120,843	+0.57(+4.26%)
Jan 23, 2015	13.43	13.81	13.16	13.38	1,554,591	-0.02(-0.12%)
Jan 22, 2015	12.73	13.41	12.47	13.40	1,160,376	+0.75(+5.96%)
Jan 21, 2015	13.12	13.35	12.44	12.65	784,644	-0.67(-5.03%)
Jan 20, 2015	13.18	13.35	12.71	13.32	843,383	+0.15(+1.15%)
Jan 16, 2015	12.55	13.25	12.55	13.17	748,747	+0.54(+4.31%)
Jan 15, 2015	13.08	13.30	12.60	12.62	741,537	-0.40(-3.09%)
Jan 14, 2015	12.64	13.30	12.60	13.02	823,212	+0.19(+1.50%)
Jan 13, 2015	12.98	13.29	12.59	12.83	1,473,392	+0.00(+0.00%)
Jan 12, 2015	12.82	12.96	12.63	12.83	853,735	+0.02(+0.13%)
Jan 09, 2015	12.81	12.96	12.44	12.81	498,048	+0.04(+0.33%)
Jan 08, 2015	12.98	12.98	12.53	12.77	851,983	-0.14(-1.10%)
Jan 07, 2015	12.29	12.94	12.21	12.91	872,417	+0.72(+5.91%)
Jan 06, 2015	12.45	12.76	11.88	12.19	1,239,923	-0.16(-1.29%)
Jan 05, 2015	12.76	12.86	12.19	12.35	1,701,967	-0.61(-4.72%)

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.