Skip to main content

Ironwood Pharmaceuti (NQ: IRWD )

8.710 +0.090 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.850 9.980 9.685 9.900 2,177,566 +0.06(+0.61%)
Nov 29, 2023 9.760 9.965 9.720 9.840 1,397,103 +0.16(+1.65%)
Nov 28, 2023 9.540 9.680 9.460 9.680 1,918,266 +0.08(+0.83%)
Nov 27, 2023 9.550 9.645 9.410 9.600 1,385,697 -0.01(-0.10%)
Nov 24, 2023 9.400 9.610 9.400 9.610 570,710 +0.12(+1.26%)
Nov 22, 2023 9.450 9.620 9.380 9.490 1,465,502 +0.12(+1.28%)
Nov 21, 2023 9.470 9.630 9.330 9.370 1,392,695 -0.14(-1.47%)
Nov 20, 2023 9.780 9.780 9.355 9.510 1,905,448 -0.27(-2.76%)
Nov 17, 2023 9.550 9.790 9.480 9.780 2,894,446 +0.34(+3.60%)
Nov 16, 2023 9.750 9.750 9.315 9.440 2,209,345 -0.32(-3.28%)
Nov 15, 2023 9.760 10.16 9.740 9.760 2,362,224 +0.01(+0.10%)
Nov 14, 2023 9.810 9.910 9.635 9.750 2,913,956 +0.36(+3.83%)
Nov 13, 2023 9.750 9.750 9.120 9.390 2,263,028 -0.35(-3.59%)
Nov 10, 2023 9.670 10.01 9.190 9.740 2,653,077 +0.22(+2.31%)
Nov 09, 2023 9.500 9.915 8.890 9.520 3,439,498 +0.29(+3.14%)
Nov 08, 2023 9.370 9.475 9.060 9.230 2,147,771 -0.22(-2.33%)
Nov 07, 2023 9.280 9.480 9.250 9.450 1,836,921 +0.25(+2.72%)
Nov 06, 2023 9.550 9.580 9.140 9.200 1,688,656 -0.30(-3.16%)
Nov 03, 2023 9.110 9.600 9.010 9.500 2,292,534 +0.51(+5.67%)
Nov 02, 2023 9.170 9.220 8.980 8.990 916,120 -0.08(-0.88%)
Nov 01, 2023 8.890 9.100 8.825 9.070 2,498,436 +0.10(+1.11%)
Oct 31, 2023 8.890 9.095 8.775 8.970 3,105,748 +0.04(+0.45%)
Oct 30, 2023 8.810 9.080 8.810 8.930 1,868,285 +0.14(+1.59%)
Oct 27, 2023 9.030 9.030 8.725 8.790 1,697,022 -0.23(-2.55%)
Oct 26, 2023 9.040 9.235 8.965 9.020 1,800,410 +0.06(+0.67%)
Oct 25, 2023 9.150 9.181 8.930 8.960 1,699,501 -0.26(-2.82%)
Oct 24, 2023 9.180 9.320 9.065 9.220 2,066,552 +0.22(+2.44%)
Oct 23, 2023 9.150 9.230 8.970 9.000 2,270,574 -0.23(-2.49%)
Oct 20, 2023 9.520 9.560 9.230 9.230 1,269,044 -0.20(-2.12%)
Oct 19, 2023 9.630 9.655 9.420 9.430 2,031,321 -0.18(-1.87%)
Oct 18, 2023 9.820 9.870 9.590 9.610 2,377,110 -0.25(-2.54%)
Oct 17, 2023 9.860 10.03 9.790 9.860 2,280,966 +0.06(+0.61%)
Oct 16, 2023 9.430 9.880 9.430 9.800 3,255,530 +0.45(+4.81%)
Oct 13, 2023 9.190 9.420 9.132 9.350 1,798,117 +0.09(+0.97%)
Oct 12, 2023 9.320 9.380 8.980 9.260 2,377,466 -0.18(-1.91%)
Oct 11, 2023 9.400 9.540 9.290 9.440 1,525,314 +0.05(+0.53%)
Oct 10, 2023 9.590 9.800 9.315 9.390 2,001,277 -0.20(-2.09%)
Oct 09, 2023 9.590 9.635 9.360 9.590 1,469,759 -0.03(-0.31%)
Oct 06, 2023 9.640 9.755 9.550 9.620 1,349,855 -0.12(-1.23%)
Oct 05, 2023 9.610 9.925 9.610 9.740 2,154,293 +0.09(+0.93%)
Oct 04, 2023 9.630 9.760 9.515 9.650 2,085,824 -0.05(-0.52%)
Oct 03, 2023 9.230 9.775 9.200 9.700 2,286,024 +0.46(+4.98%)
Oct 02, 2023 9.630 9.690 9.100 9.240 3,203,273 -0.39(-4.05%)
Sep 29, 2023 9.660 9.770 9.540 9.630 1,876,361 +0.08(+0.84%)
Sep 28, 2023 9.830 10.13 9.520 9.550 3,482,282 -0.08(-0.83%)
Sep 27, 2023 9.430 9.740 9.327 9.630 3,321,627 +0.23(+2.45%)
Sep 26, 2023 9.350 9.765 9.350 9.400 4,206,981 -0.03(-0.32%)
Sep 25, 2023 9.280 9.510 9.350 9.430 2,688,809 +0.14(+1.51%)
Sep 22, 2023 9.420 9.450 9.160 9.290 2,802,599 -0.12(-1.28%)
Sep 21, 2023 9.130 9.600 9.055 9.410 3,009,241 +0.23(+2.51%)
Sep 20, 2023 9.200 9.360 9.100 9.180 2,522,966 -0.08(-0.86%)
Sep 19, 2023 8.920 9.550 8.890 9.260 5,342,241 +0.65(+7.55%)
Sep 18, 2023 8.420 8.860 8.345 8.610 3,709,632 +0.27(+3.24%)
Sep 15, 2023 8.380 8.530 8.215 8.340 12,967,852 -0.18(-2.11%)
Sep 14, 2023 8.620 8.620 8.385 8.520 2,585,277 -0.01(-0.12%)
Sep 13, 2023 8.660 8.830 8.490 8.530 3,063,348 -0.13(-1.50%)
Sep 12, 2023 8.170 8.690 8.170 8.660 3,039,813 +0.40(+4.84%)
Sep 11, 2023 8.260 8.350 8.075 8.260 2,613,446 +0.01(+0.12%)
Sep 08, 2023 8.610 8.640 8.240 8.250 2,262,806 -0.35(-4.07%)
Sep 07, 2023 8.660 8.700 8.520 8.600 2,127,038 -0.09(-1.04%)
Sep 06, 2023 8.790 8.840 8.575 8.690 1,984,022 -0.10(-1.14%)
Sep 05, 2023 9.200 9.270 8.775 8.790 2,259,175 -0.47(-5.08%)
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.