Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	11.93	12.08	11.54	11.59	487,103	-0.28(-2.33%)
Nov 26, 2014	11.55	11.87	11.87	11.87	484,644	+0.30(+2.61%)
Nov 25, 2014	11.58	11.68	11.31	11.57	748,741	+0.03(+0.22%)
Nov 24, 2014	11.62	11.91	11.42	11.54	682,144	-0.05(-0.43%)
Nov 21, 2014	11.66	11.73	11.48	11.59	779,594	+0.14(+1.24%)
Nov 20, 2014	11.05	11.62	11.03	11.45	807,696	+0.39(+3.48%)
Nov 19, 2014	11.23	11.41	11.05	11.06	1,106,126	-0.16(-1.42%)
Nov 18, 2014	11.14	11.66	10.93	11.22	1,620,163	+0.14(+1.29%)
Nov 17, 2014	10.98	11.24	10.77	11.08	791,682	+0.08(+0.76%)
Nov 14, 2014	11.29	11.29	10.88	11.00	640,538	-0.30(-2.67%)
Nov 13, 2014	11.52	11.59	11.02	11.30	781,795	-0.22(-1.89%)
Nov 12, 2014	11.57	11.62	11.29	11.52	668,678	-0.13(-1.08%)
Nov 11, 2014	11.58	11.91	11.50	11.64	1,177,939	+0.05(+0.43%)
Nov 10, 2014	11.67	11.86	11.43	11.59	1,032,983	+0.00(+0.04%)
Nov 07, 2014	11.26	11.73	10.91	11.59	1,201,983	+0.35(+3.09%)
Nov 06, 2014	10.23	11.25	10.07	11.24	2,013,378	+0.70(+6.59%)
Nov 05, 2014	10.63	10.88	10.21	10.54	4,021,115	-0.80(-7.02%)
Nov 04, 2014	11.17	11.51	11.01	11.34	1,099,494	+0.03(+0.30%)

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.