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

Ironwood Pharmaceuti (NQ: IRWD )

8.120 -0.180 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2016 8.049 8.132 7.915 8.082 2,313,004 +0.06(+0.73%)
Feb 26, 2016 7.772 8.057 7.714 8.023 1,795,390 +0.32(+4.13%)
Feb 25, 2016 7.412 7.894 7.412 7.705 1,975,727 +0.30(+4.07%)
Feb 24, 2016 7.379 7.437 6.851 7.404 2,681,160 +0.00(+0.00%)
Feb 23, 2016 7.764 8.065 7.362 7.404 3,209,147 -0.39(-5.05%)
Feb 22, 2016 7.638 8.074 7.554 7.797 2,882,852 +0.21(+2.76%)
Feb 19, 2016 7.337 7.621 6.901 7.588 4,133,089 +0.39(+5.47%)
Feb 18, 2016 7.881 7.915 7.136 7.194 3,375,132 -0.14(-1.94%)
Feb 17, 2016 7.295 7.739 7.219 7.337 1,346,404 +0.18(+2.46%)
Feb 16, 2016 7.102 7.178 6.926 7.161 1,260,821 +0.15(+2.15%)
Feb 12, 2016 6.826 7.010 7.010 7.010 1,826,939 +0.24(+3.59%)
Feb 11, 2016 6.491 6.826 6.307 6.767 1,670,060 +0.16(+2.41%)
Feb 10, 2016 6.742 6.910 6.558 6.608 1,835,963 -0.07(-1.00%)
Feb 09, 2016 6.407 6.834 6.290 6.675 1,188,435 +0.14(+2.18%)
Feb 08, 2016 6.993 7.295 6.156 6.533 1,984,184 -0.53(-7.47%)
Feb 05, 2016 7.580 7.688 6.859 7.060 3,768,995 -0.54(-7.16%)
Feb 04, 2016 7.312 7.764 7.173 7.605 2,108,058 +0.26(+3.53%)
Feb 03, 2016 7.446 7.580 6.910 7.345 1,575,850 -0.08(-1.02%)
Feb 02, 2016 7.621 7.797 7.353 7.420 1,303,702 -0.27(-3.49%)
Feb 01, 2016 7.638 7.898 7.487 7.688 1,074,559 -0.04(-0.54%)
Jan 29, 2016 7.764 7.920 7.487 7.730 1,484,168 -0.03(-0.32%)
Jan 28, 2016 7.864 7.940 7.404 7.755 1,590,288 -0.03(-0.32%)
Jan 27, 2016 7.923 8.149 7.747 7.781 847,941 -0.15(-1.90%)
Jan 26, 2016 7.982 8.124 7.588 7.931 980,038 -0.03(-0.42%)
Jan 25, 2016 8.183 8.333 7.848 7.965 1,117,090 -0.30(-3.65%)
Jan 22, 2016 8.434 8.505 8.116 8.266 953,672 -0.05(-0.60%)
Jan 21, 2016 8.250 8.509 8.040 8.317 962,414 +0.05(+0.61%)
Jan 20, 2016 7.931 8.384 7.571 8.266 1,120,570 +0.23(+2.81%)
Jan 19, 2016 8.509 8.585 7.915 8.040 869,632 -0.35(-4.19%)
Jan 15, 2016 8.300 8.392 8.392 8.392 1,542,051 -0.18(-2.15%)
Jan 14, 2016 8.794 8.811 8.333 8.576 2,041,876 -0.17(-1.92%)
Jan 13, 2016 9.263 9.305 8.677 8.744 1,586,106 -0.49(-5.26%)
Jan 12, 2016 8.911 9.414 8.836 9.229 1,933,895 +0.35(+3.96%)
Jan 11, 2016 9.070 9.192 8.635 8.878 1,644,376 -0.17(-1.85%)
Jan 08, 2016 9.028 9.447 8.970 9.045 1,719,632 +0.18(+1.98%)
Jan 07, 2016 9.112 9.263 8.865 8.869 1,340,093 -0.40(-4.34%)
Jan 06, 2016 9.405 9.472 9.162 9.271 1,113,721 -0.27(-2.81%)
Jan 05, 2016 9.305 9.564 9.280 9.539 1,168,798 +0.27(+2.89%)
Jan 04, 2016 9.573 9.665 9.229 9.271 1,573,234 -0.44(-4.49%)
Dec 31, 2015 9.925 9.707 9.707 9.707 659,207 -0.21(-2.15%)
Dec 30, 2015 10.11 10.25 9.648 9.920 925,760 -0.18(-1.78%)
Dec 29, 2015 9.707 10.12 9.682 10.10 854,118 +0.43(+4.42%)
Dec 28, 2015 9.690 9.757 9.514 9.673 662,910 -0.04(-0.43%)
Dec 24, 2015 9.774 9.715 9.715 9.715 270,082 -0.07(-0.68%)
Dec 23, 2015 9.782 9.816 9.657 9.782 771,207 +0.03(+0.34%)
Dec 22, 2015 9.749 9.782 9.585 9.749 787,848 +0.05(+0.52%)
Dec 21, 2015 9.874 9.933 9.623 9.698 909,152 -0.15(-1.53%)
Dec 18, 2015 9.497 10.16 8.631 9.849 5,083,795 +0.35(+3.70%)
Dec 17, 2015 9.397 9.539 9.162 9.497 2,048,139 +0.12(+1.25%)
Dec 16, 2015 9.288 9.456 9.263 9.380 2,096,344 +0.17(+1.82%)
Dec 15, 2015 9.246 9.414 9.188 9.213 1,939,704 +0.01(+0.09%)
Dec 14, 2015 9.129 9.330 9.112 9.204 1,539,493 +0.11(+1.20%)
Dec 11, 2015 9.397 9.472 9.062 9.095 1,258,406 -0.37(-3.89%)
Dec 10, 2015 9.414 9.598 9.372 9.464 1,043,990 +0.03(+0.36%)
Dec 09, 2015 9.682 9.690 9.255 9.430 848,314 -0.33(-3.35%)
Dec 08, 2015 9.631 9.824 9.564 9.757 1,488,643 +0.04(+0.43%)
Dec 07, 2015 10.00 10.00 9.707 9.715 851,184 -0.31(-3.09%)
Dec 04, 2015 9.757 10.03 9.723 10.03 735,210 +0.26(+2.66%)
Dec 03, 2015 10.15 10.21 9.765 9.765 901,290 -0.35(-3.48%)
Dec 02, 2015 10.37 10.40 10.10 10.12 722,447 -0.25(-2.42%)
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.