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 (%)
Feb 28, 2020	11.73	12.26	11.59	12.04	3,600,900	+0.14(+1.18%)
Feb 27, 2020	10.94	12.17	10.93	11.90	3,392,099	+0.83(+7.50%)
Feb 26, 2020	11.14	11.24	10.87	11.07	3,215,352	+0.01(+0.09%)
Feb 25, 2020	11.27	11.40	10.91	11.06	4,024,115	-0.21(-1.91%)
Feb 24, 2020	11.25	11.52	11.10	11.28	2,301,787	-0.36(-3.05%)
Feb 21, 2020	11.94	11.94	11.52	11.63	2,004,500	-0.38(-3.16%)
Feb 20, 2020	11.88	12.31	11.79	12.01	1,450,671	+0.08(+0.71%)
Feb 19, 2020	12.15	12.16	11.66	11.93	1,528,670	-0.17(-1.45%)
Feb 18, 2020	12.02	12.26	11.95	12.10	2,171,431	+0.04(+0.33%)
Feb 14, 2020	13.07	13.07	12.00	12.06	2,579,600	-1.01(-7.73%)
Feb 13, 2020	12.54	13.23	11.91	13.07	2,551,621	+0.61(+4.90%)
Feb 12, 2020	12.18	12.55	12.16	12.46	1,122,685	+0.28(+2.30%)
Feb 11, 2020	12.38	12.43	12.15	12.18	757,822	-0.17(-1.38%)
Feb 10, 2020	12.22	12.49	12.13	12.35	1,415,758	+0.13(+1.11%)
Feb 07, 2020	12.47	12.51	12.13	12.21	1,629,300	-0.29(-2.36%)
Feb 06, 2020	12.53	12.60	12.30	12.51	1,507,856	+0.08(+0.64%)
Feb 05, 2020	12.73	12.89	12.40	12.43	1,864,546	-0.17(-1.35%)
Feb 04, 2020	12.71	12.83	12.50	12.60	1,228,716	+0.10(+0.80%)

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.