Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.060 -0.430 (-6.63%)

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 (%)
Feb 28, 2014	12.86	12.96	11.76	12.15	3,149,268	-0.70(-5.47%)
Feb 27, 2014	12.63	12.95	12.38	12.86	1,634,504	+0.21(+1.65%)
Feb 26, 2014	12.61	12.85	12.51	12.65	1,517,584	+0.04(+0.33%)
Feb 25, 2014	12.56	12.77	12.32	12.60	2,033,417	+0.05(+0.40%)
Feb 24, 2014	12.42	12.76	12.41	12.55	1,285,472	-0.02(-0.13%)
Feb 21, 2014	12.66	12.66	12.41	12.57	2,195,295	+0.00(+0.00%)
Feb 20, 2014	12.31	12.86	12.29	12.57	2,038,123	+0.24(+1.97%)
Feb 19, 2014	12.17	12.82	12.09	12.33	2,698,152	+0.08(+0.68%)
Feb 18, 2014	11.84	12.28	11.81	12.24	1,606,915	+0.69(+5.94%)
Feb 14, 2014	11.74	11.56	11.56	11.56	1,268,028	-0.17(-1.43%)
Feb 13, 2014	11.22	11.78	11.06	11.73	1,278,725	+0.42(+3.70%)
Feb 12, 2014	10.93	11.52	10.93	11.31	9,183,881	+0.38(+3.45%)
Feb 11, 2014	10.50	11.35	10.28	10.93	2,481,031	+0.36(+3.41%)
Feb 10, 2014	10.55	11.02	10.52	10.57	762,068	+0.03(+0.24%)
Feb 07, 2014	10.34	10.98	10.24	10.54	1,138,576	+0.23(+2.19%)
Feb 06, 2014	10.77	10.83	10.13	10.32	1,050,726	-0.39(-3.60%)
Feb 05, 2014	10.95	10.95	10.39	10.70	1,143,801	-0.30(-2.74%)
Feb 04, 2014	11.11	11.26	10.90	11.01	641,279	+0.00(+0.00%)

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.