Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.490 UNCHANGED

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 29, 2021	10.55	10.65	10.12	10.22	1,468,200	-0.33(-3.17%)
Jan 28, 2021	10.54	10.86	10.42	10.55	2,319,159	+0.16(+1.59%)
Jan 27, 2021	10.01	10.47	9.680	10.39	3,110,665	+0.20(+1.96%)
Jan 26, 2021	10.50	10.54	10.12	10.19	2,032,970	-0.25(-2.39%)
Jan 25, 2021	10.23	10.49	10.20	10.44	1,830,089	+0.10(+0.97%)
Jan 22, 2021	10.17	10.42	10.14	10.34	2,235,400	+0.08(+0.78%)
Jan 21, 2021	10.78	10.93	10.25	10.26	1,986,138	-0.50(-4.60%)
Jan 20, 2021	10.95	11.10	10.49	10.76	4,243,354	-0.22(-2.05%)
Jan 19, 2021	11.08	11.08	10.78	10.98	1,542,039	-0.05(-0.45%)
Jan 15, 2021	11.30	11.45	10.89	11.03	1,728,000	-0.30(-2.65%)
Jan 14, 2021	11.27	11.38	11.12	11.33	1,352,151	+0.06(+0.53%)
Jan 13, 2021	11.77	11.77	11.25	11.27	1,060,718	-0.44(-3.76%)
Jan 12, 2021	11.71	11.90	11.52	11.71	1,341,981	+0.08(+0.69%)
Jan 11, 2021	11.83	11.95	11.61	11.63	835,987	-0.23(-1.94%)
Jan 08, 2021	11.79	11.95	11.64	11.86	844,900	+0.05(+0.42%)
Jan 07, 2021	11.55	11.89	11.54	11.81	1,343,831	+0.32(+2.79%)
Jan 06, 2021	11.22	11.68	11.15	11.49	1,460,149	+0.33(+2.96%)
Jan 05, 2021	11.14	11.23	10.94	11.16	1,084,421	-0.02(-0.18%)

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.