Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironwood Pharmaceuti (NQ: IRWD )

8.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2012 9.104 9.313 9.104 9.288 503,007 +0.13(+1.46%)
Dec 28, 2012 9.146 9.271 9.112 9.154 375,416 -0.06(-0.64%)
Dec 27, 2012 9.129 9.330 9.045 9.213 627,380 +0.07(+0.73%)
Dec 26, 2012 8.987 9.204 8.878 9.146 524,185 +0.16(+1.77%)
Dec 24, 2012 8.961 8.987 8.802 8.987 155,358 +0.03(+0.37%)
Dec 21, 2012 9.171 9.171 8.794 8.953 1,703,170 -0.18(-2.02%)
Dec 20, 2012 8.819 9.154 8.710 9.137 782,547 +0.28(+3.22%)
Dec 19, 2012 9.129 9.146 8.677 8.853 989,392 -0.30(-3.29%)
Dec 18, 2012 9.171 9.322 8.995 9.154 1,025,874 -0.03(-0.27%)
Dec 17, 2012 9.070 9.213 8.936 9.179 486,012 +0.17(+1.86%)
Dec 14, 2012 9.347 9.347 8.936 9.012 1,138,223 -0.39(-4.19%)
Dec 13, 2012 9.372 9.564 9.280 9.405 217,081 +0.06(+0.63%)
Dec 12, 2012 9.481 9.590 9.330 9.347 330,420 -0.13(-1.33%)
Dec 11, 2012 9.271 9.489 8.953 9.472 648,660 +0.23(+2.54%)
Dec 10, 2012 9.447 9.456 9.188 9.238 541,697 -0.17(-1.78%)
Dec 07, 2012 9.397 9.615 9.263 9.405 399,416 +0.08(+0.90%)
Dec 06, 2012 8.760 9.338 8.643 9.322 871,725 +0.56(+6.41%)
Dec 05, 2012 8.769 8.894 8.384 8.760 621,303 -0.02(-0.28%)
Dec 04, 2012 8.911 9.062 8.484 8.785 581,282 -0.26(-2.87%)
Nov 30, 2012 9.087 9.255 8.518 9.045 694,130 +0.00(+0.00%)
Nov 29, 2012 9.380 9.464 8.961 9.045 451,363 -0.23(-2.53%)
Nov 28, 2012 9.213 9.422 8.970 9.280 672,833 +0.24(+2.69%)
Nov 27, 2012 9.213 9.238 9.003 9.037 299,896 -0.19(-2.04%)
Nov 26, 2012 9.112 9.280 8.978 9.225 494,269 +0.11(+1.24%)
Nov 23, 2012 9.121 9.355 8.936 9.112 163,248 +0.03(+0.28%)
Nov 21, 2012 9.020 9.338 8.692 9.087 713,419 +0.09(+1.02%)
Nov 20, 2012 9.288 9.405 8.719 8.995 571,748 -0.34(-3.68%)
Nov 19, 2012 8.978 10.01 8.945 9.338 1,297,928 +0.59(+6.80%)
Nov 16, 2012 8.920 8.961 8.392 8.744 925,552 -0.21(-2.34%)
Nov 15, 2012 9.372 9.564 8.861 8.953 593,071 -0.44(-4.64%)
Nov 14, 2012 10.38 10.46 9.363 9.389 805,375 -0.96(-9.30%)
Nov 13, 2012 10.15 10.46 9.866 10.35 465,164 +0.17(+1.64%)
Nov 12, 2012 10.13 10.36 10.05 10.18 449,795 +0.13(+1.25%)
Nov 09, 2012 9.866 10.42 9.631 10.06 697,287 +0.28(+2.83%)
Nov 08, 2012 9.665 9.992 9.640 9.782 533,504 +0.12(+1.21%)
Nov 07, 2012 9.489 9.832 9.322 9.665 456,118 +0.22(+2.30%)
Nov 06, 2012 9.430 9.531 9.330 9.447 425,296 -0.01(-0.13%)
Nov 05, 2012 9.514 9.950 9.422 9.460 428,741 -0.03(-0.31%)
Nov 02, 2012 9.740 9.874 9.347 9.489 800,218 -0.23(-2.41%)
Nov 01, 2012 9.774 10.11 9.631 9.724 664,305 -0.02(-0.17%)
Oct 31, 2012 10.18 10.22 9.661 9.740 400,249 -0.40(-3.96%)
Oct 26, 2012 10.21 10.14 10.14 10.14 318,439 -0.04(-0.41%)
Oct 25, 2012 10.40 10.44 10.08 10.18 394,767 -0.10(-0.98%)
Oct 24, 2012 10.33 10.67 10.23 10.28 325,351 +0.03(+0.25%)
Oct 23, 2012 10.41 10.47 10.09 10.26 604,989 -0.32(-3.01%)
Oct 19, 2012 11.00 11.01 10.23 10.58 901,939 -0.53(-4.75%)
Oct 18, 2012 11.06 11.22 11.06 11.11 315,818 +0.06(+0.53%)
Oct 17, 2012 11.14 11.23 10.90 11.05 509,338 -0.07(-0.60%)
Oct 16, 2012 11.40 11.47 10.80 11.11 659,199 +0.07(+0.61%)
Oct 15, 2012 11.22 11.31 10.90 11.05 718,900 -0.18(-1.57%)
Oct 12, 2012 11.02 11.24 10.97 11.22 726,300 +0.24(+2.21%)
Oct 11, 2012 10.61 11.16 10.60 10.98 660,131 +0.47(+4.46%)
Oct 10, 2012 10.71 10.77 10.43 10.51 486,839 -0.22(-2.03%)
Oct 09, 2012 10.71 10.80 10.56 10.73 339,872 +0.05(+0.47%)
Oct 08, 2012 10.90 10.92 10.66 10.68 283,580 -0.27(-2.45%)
Oct 05, 2012 10.84 10.95 10.73 10.95 303,605 +0.16(+1.47%)
Oct 04, 2012 10.89 10.89 10.54 10.79 291,210 -0.04(-0.39%)
Oct 03, 2012 10.78 10.89 10.62 10.83 421,073 +0.03(+0.31%)
Oct 02, 2012 10.89 10.89 10.68 10.80 424,710 -0.08(-0.77%)
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.