Indicators

Ironwood Pharmaceuti (NQ: IRWD )

7.000 +0.260 (+3.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.32	10.47	10.19	10.22	1,334,710	-0.05(-0.49%)
Nov 27, 2015	10.23	10.39	10.23	10.27	328,607	+0.00(+0.00%)
Nov 25, 2015	10.26	10.27	10.27	10.27	751,623	+0.01(+0.08%)
Nov 24, 2015	10.28	10.38	10.18	10.26	690,640	-0.04(-0.41%)
Nov 23, 2015	10.28	10.57	10.25	10.30	817,238	-0.03(-0.24%)
Nov 20, 2015	10.37	10.43	10.21	10.33	1,214,141	+0.03(+0.33%)
Nov 19, 2015	10.38	10.44	10.15	10.29	916,230	-0.13(-1.21%)
Nov 18, 2015	10.20	10.42	10.16	10.42	1,392,008	+0.23(+2.30%)
Nov 17, 2015	10.11	10.30	9.874	10.18	1,079,836	+0.13(+1.25%)
Nov 16, 2015	9.908	10.20	9.899	10.06	1,634,428	+0.12(+1.18%)
Nov 13, 2015	9.514	9.971	9.497	9.941	1,561,109	+0.36(+3.76%)
Nov 12, 2015	9.539	9.682	9.472	9.581	1,207,980	-0.01(-0.09%)
Nov 11, 2015	9.673	9.841	9.481	9.590	1,413,354	-0.03(-0.26%)
Nov 10, 2015	9.506	9.623	9.288	9.615	891,721	+0.11(+1.15%)
Nov 09, 2015	9.631	9.640	9.405	9.506	1,245,346	-0.11(-1.13%)
Nov 06, 2015	9.271	9.648	9.146	9.615	2,147,834	+0.29(+3.10%)
Nov 05, 2015	9.456	9.771	9.062	9.326	953,190	-0.14(-1.46%)
Nov 04, 2015	8.693	9.598	8.501	9.464	2,059,057	-0.17(-1.74%)
Nov 03, 2015	9.757	9.887	9.422	9.631	1,992,279	+0.05(+0.52%)

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.