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 29, 2010 9.447 9.623 9.338 9.372 176,574 -0.10(-1.06%)
Oct 28, 2010 9.422 9.523 9.255 9.472 173,883 +0.10(+1.07%)
Oct 27, 2010 9.246 9.414 9.146 9.372 86,175 -0.03(-0.36%)
Oct 25, 2010 9.204 9.489 9.020 9.405 150,410 +0.23(+2.46%)
Oct 22, 2010 8.970 9.213 8.970 9.179 115,558 +0.21(+2.33%)
Oct 21, 2010 9.238 9.238 8.744 8.970 178,217 -0.24(-2.64%)
Oct 20, 2010 9.179 9.322 9.125 9.213 106,667 +0.09(+1.01%)
Oct 19, 2010 9.188 9.430 9.104 9.121 114,071 -0.23(-2.51%)
Oct 18, 2010 9.322 9.393 9.162 9.355 93,277 +0.03(+0.27%)
Oct 15, 2010 9.447 9.447 9.313 9.330 253,390 -0.05(-0.54%)
Oct 14, 2010 9.355 9.472 8.961 9.380 116,856 +0.04(+0.45%)
Oct 13, 2010 9.422 9.564 9.288 9.338 95,554 -0.08(-0.80%)
Oct 12, 2010 9.296 9.464 9.075 9.414 71,687 +0.07(+0.72%)
Oct 11, 2010 9.355 9.556 9.280 9.347 143,024 -0.11(-1.15%)
Oct 08, 2010 9.146 9.581 8.961 9.456 248,680 +0.32(+3.48%)
Oct 07, 2010 9.296 9.623 9.129 9.137 281,749 -0.08(-0.91%)
Oct 06, 2010 9.179 9.288 9.104 9.221 303,308 +0.04(+0.46%)
Oct 05, 2010 8.869 9.179 8.836 9.179 469,318 +0.34(+3.89%)
Oct 04, 2010 8.802 8.961 8.626 8.836 239,135 +0.03(+0.38%)
Oct 01, 2010 8.551 8.811 8.543 8.802 283,086 +0.28(+3.24%)
Sep 30, 2010 8.794 8.794 8.492 8.526 252,655 -0.23(-2.58%)
Sep 29, 2010 8.777 8.794 8.375 8.752 131,611 -0.08(-0.95%)
Sep 28, 2010 8.794 8.836 8.534 8.836 181,351 +0.05(+0.57%)
Sep 27, 2010 8.618 8.786 8.518 8.786 177,319 +0.16(+1.84%)
Sep 24, 2010 8.509 8.685 8.409 8.626 199,495 +0.07(+0.78%)
Sep 23, 2010 8.526 8.660 8.518 8.559 105,844 -0.05(-0.58%)
Sep 22, 2010 8.836 8.836 8.459 8.610 171,272 -0.23(-2.65%)
Sep 21, 2010 8.903 9.037 8.735 8.844 197,474 -0.08(-0.94%)
Sep 20, 2010 8.995 9.020 8.727 8.928 228,007 -0.03(-0.37%)
Sep 17, 2010 9.070 9.070 8.802 8.961 497,043 -0.02(-0.19%)
Sep 15, 2010 8.536 9.204 8.291 8.978 1,212,778 +0.61(+7.31%)
Sep 14, 2010 8.744 9.003 8.325 8.367 2,173,934 +0.21(+2.51%)
Sep 13, 2010 7.982 8.183 7.822 8.162 263,847 +0.24(+3.01%)
Sep 10, 2010 7.848 7.956 7.638 7.923 147,438 +0.08(+1.07%)
Sep 09, 2010 7.789 7.948 7.538 7.839 275,728 +0.05(+0.65%)
Sep 08, 2010 7.806 7.856 7.755 7.789 146,350 +0.03(+0.32%)
Sep 07, 2010 7.714 7.831 7.714 7.764 246,520 -0.03(-0.32%)
Sep 03, 2010 7.747 7.789 7.730 7.789 158,097 +0.03(+0.32%)
Sep 02, 2010 7.781 7.789 7.626 7.764 129,599 -0.02(-0.22%)
Sep 01, 2010 7.906 7.906 7.613 7.781 133,804 +0.02(+0.22%)
Aug 31, 2010 7.730 7.852 7.680 7.764 282,169 +0.01(+0.11%)
Aug 30, 2010 7.948 7.973 7.705 7.755 275,823 -0.20(-2.53%)
Aug 27, 2010 7.822 7.956 7.705 7.956 264,135 +0.25(+3.26%)
Aug 26, 2010 7.672 7.764 7.538 7.705 258,563 +0.08(+1.10%)
Aug 25, 2010 7.714 7.747 7.454 7.621 342,020 -0.18(-2.26%)
Aug 24, 2010 7.856 7.965 7.781 7.797 214,980 -0.20(-2.51%)
Aug 23, 2010 8.007 8.107 7.898 7.998 529,593 +0.01(+0.10%)
Aug 20, 2010 7.973 8.116 7.873 7.990 465,858 -0.03(-0.42%)
Aug 19, 2010 8.023 8.166 7.931 8.023 217,038 -0.06(-0.73%)
Aug 18, 2010 8.090 8.183 8.040 8.082 167,534 -0.04(-0.52%)
Aug 17, 2010 8.166 8.208 8.074 8.124 124,989 +0.08(+0.94%)
Aug 16, 2010 8.015 8.275 7.973 8.049 148,674 -0.03(-0.41%)
Aug 13, 2010 8.291 8.417 8.057 8.082 884,726 -0.27(-3.21%)
Aug 12, 2010 8.157 8.400 8.157 8.350 398,631 +0.05(+0.61%)
Aug 11, 2010 8.283 8.375 8.124 8.300 550,757 +0.03(+0.41%)
Aug 10, 2010 8.166 8.375 7.983 8.266 508,778 -0.13(-1.50%)
Aug 09, 2010 8.425 8.425 8.149 8.392 118,872 -0.02(-0.20%)
Aug 06, 2010 8.585 8.652 7.580 8.409 1,752,817 -0.34(-3.92%)
Aug 05, 2010 8.710 8.953 8.626 8.752 384,742 -0.06(-0.67%)
Aug 04, 2010 8.961 9.213 8.760 8.811 448,249 -0.15(-1.68%)
Aug 03, 2010 9.162 9.279 8.928 8.961 447,789 -0.35(-3.78%)
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.