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 (%)
Oct 30, 2020 9.590 9.900 9.530 9.880 2,017,800 +0.26(+2.70%)
Oct 29, 2020 9.490 9.750 9.380 9.620 1,721,245 +0.12(+1.26%)
Oct 28, 2020 9.460 9.655 9.360 9.500 1,990,826 -0.10(-1.04%)
Oct 27, 2020 9.530 9.650 9.280 9.600 2,520,420 +0.03(+0.31%)
Oct 26, 2020 9.560 9.755 9.330 9.570 1,495,215 -0.07(-0.73%)
Oct 23, 2020 9.540 9.670 9.260 9.640 1,802,700 +0.15(+1.58%)
Oct 22, 2020 9.040 9.530 8.925 9.490 2,465,868 +0.44(+4.86%)
Oct 21, 2020 9.420 9.550 9.050 9.050 1,819,749 -0.47(-4.94%)
Oct 20, 2020 9.930 10.19 9.510 9.520 1,188,558 -0.35(-3.55%)
Oct 19, 2020 10.40 10.40 9.810 9.870 1,519,518 -0.50(-4.82%)
Oct 16, 2020 10.04 10.71 10.04 10.37 2,444,500 +0.32(+3.18%)
Oct 15, 2020 9.690 10.07 9.640 10.05 1,181,149 +0.26(+2.66%)
Oct 14, 2020 10.05 10.18 9.770 9.790 1,923,084 -0.27(-2.68%)
Oct 13, 2020 10.50 10.70 10.05 10.06 3,509,855 -0.45(-4.28%)
Oct 12, 2020 10.50 10.60 10.30 10.51 1,085,720 +0.02(+0.19%)
Oct 09, 2020 10.56 10.62 10.26 10.49 1,967,400 +0.00(+0.00%)
Oct 08, 2020 9.900 10.51 9.770 10.49 2,462,928 +0.63(+6.39%)
Oct 07, 2020 9.610 9.885 9.470 9.860 2,153,783 +0.36(+3.79%)
Oct 06, 2020 9.440 9.800 9.235 9.500 2,089,023 +0.14(+1.50%)
Oct 05, 2020 9.320 9.480 9.130 9.360 2,311,823 +0.05(+0.59%)
Oct 02, 2020 9.160 9.560 9.065 9.305 5,633,100 +0.03(+0.27%)
Oct 01, 2020 9.330 9.330 8.655 9.280 6,649,837 +0.29(+3.17%)
Sep 30, 2020 8.960 9.495 8.700 8.995 4,964,209 -0.43(-4.51%)
Sep 29, 2020 8.860 9.500 8.630 9.420 8,059,641 -0.11(-1.15%)
Sep 28, 2020 9.830 9.870 9.410 9.530 844,488 +0.08(+0.85%)
Sep 25, 2020 9.490 9.515 9.320 9.450 899,600 -0.01(-0.11%)
Sep 24, 2020 9.390 9.530 9.250 9.460 711,536 -0.01(-0.11%)
Sep 23, 2020 9.720 9.802 9.455 9.470 911,899 -0.21(-2.17%)
Sep 22, 2020 9.750 9.780 9.310 9.680 793,955 -0.02(-0.21%)
Sep 21, 2020 9.870 9.870 9.520 9.700 1,194,847 -0.30(-3.00%)
Sep 18, 2020 9.990 10.01 9.700 10.00 2,492,500 +0.09(+0.91%)
Sep 17, 2020 9.900 9.985 9.750 9.910 1,065,969 -0.09(-0.90%)
Sep 16, 2020 10.17 10.20 9.950 10.00 862,139 -0.15(-1.48%)
Sep 15, 2020 10.03 10.29 9.970 10.15 1,076,001 +0.21(+2.06%)
Sep 14, 2020 9.880 10.04 9.690 9.945 1,557,902 +0.21(+2.21%)
Sep 11, 2020 9.640 9.800 9.570 9.730 1,083,200 +0.13(+1.35%)
Sep 10, 2020 9.910 9.940 9.590 9.600 1,034,323 -0.26(-2.64%)
Sep 09, 2020 9.800 9.990 9.675 9.860 1,205,871 +0.14(+1.49%)
Sep 08, 2020 9.650 9.950 9.520 9.715 1,315,165 -0.06(-0.61%)
Sep 04, 2020 9.670 9.890 9.220 9.775 1,386,300 +0.13(+1.40%)
Sep 03, 2020 9.850 9.855 9.600 9.640 1,066,243 -0.23(-2.33%)
Sep 02, 2020 9.800 9.880 9.710 9.870 917,546 +0.09(+0.92%)
Sep 01, 2020 10.07 10.18 9.760 9.780 1,105,733 -0.32(-3.17%)
Aug 31, 2020 10.13 10.26 9.895 10.10 1,350,885 -0.03(-0.30%)
Aug 28, 2020 10.25 10.25 9.950 10.13 3,430,200 -0.08(-0.78%)
Aug 27, 2020 10.26 10.33 10.04 10.21 1,838,115 -0.09(-0.87%)
Aug 26, 2020 10.59 10.61 10.30 10.30 1,994,172 -0.29(-2.74%)
Aug 25, 2020 10.48 10.61 10.34 10.59 672,228 +0.16(+1.53%)
Aug 24, 2020 10.44 10.61 10.30 10.43 1,008,966 +0.02(+0.19%)
Aug 21, 2020 10.61 10.74 10.28 10.41 2,079,600 -0.22(-2.07%)
Aug 20, 2020 10.41 10.67 10.34 10.63 1,052,957 +0.14(+1.33%)
Aug 19, 2020 10.67 10.80 10.46 10.49 1,284,734 -0.25(-2.33%)
Aug 18, 2020 10.29 10.80 10.25 10.74 2,216,274 +0.45(+4.37%)
Aug 17, 2020 9.980 10.36 9.900 10.29 1,293,545 +0.34(+3.42%)
Aug 14, 2020 10.16 10.22 9.920 9.950 980,600 -0.28(-2.74%)
Aug 13, 2020 10.13 10.43 10.04 10.23 873,205 +0.10(+0.99%)
Aug 12, 2020 9.990 10.15 9.830 10.13 1,312,497 +0.20(+2.01%)
Aug 11, 2020 10.18 10.23 9.850 9.930 1,139,032 -0.25(-2.41%)
Aug 10, 2020 10.28 10.43 10.16 10.18 1,854,092 -0.02(-0.25%)
Aug 07, 2020 10.09 10.34 10.02 10.20 2,131,200 +0.11(+1.09%)
Aug 06, 2020 10.10 10.45 9.718 10.09 1,857,251 +0.45(+4.67%)
Aug 05, 2020 9.820 9.820 9.470 9.640 2,148,694 -0.08(-0.87%)
Aug 04, 2020 9.740 10.11 9.630 9.725 3,002,890 -0.11(-1.07%)
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.