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 (%)
Mar 31, 2023 10.51 10.62 10.43 10.52 3,144,546 +0.10(+0.96%)
Mar 30, 2023 10.62 10.65 10.01 10.42 8,201,096 -0.18(-1.70%)
Mar 29, 2023 10.63 10.75 10.54 10.60 1,408,414 +0.01(+0.09%)
Mar 28, 2023 10.78 10.89 10.58 10.59 851,413 -0.23(-2.13%)
Mar 27, 2023 10.73 10.87 10.57 10.82 1,444,844 +0.13(+1.22%)
Mar 24, 2023 10.50 10.75 10.40 10.69 1,316,400 +0.17(+1.66%)
Mar 23, 2023 10.49 10.59 10.39 10.52 1,426,088 +0.10(+0.91%)
Mar 22, 2023 10.57 10.61 10.41 10.42 1,693,513 -0.17(-1.61%)
Mar 21, 2023 10.49 10.64 10.46 10.59 2,111,350 +0.15(+1.44%)
Mar 20, 2023 10.39 10.39 10.36 10.44 1,546,851 +0.07(+0.68%)
Mar 17, 2023 10.40 10.55 10.26 10.37 3,470,884 -0.10(-0.96%)
Mar 16, 2023 10.35 10.50 10.20 10.47 1,958,079 +0.04(+0.38%)
Mar 15, 2023 10.56 10.61 10.37 10.43 2,159,605 -0.29(-2.71%)
Mar 14, 2023 10.65 10.79 10.55 10.72 2,509,615 +0.24(+2.29%)
Mar 13, 2023 10.63 10.81 10.47 10.48 1,878,084 -0.19(-1.78%)
Mar 10, 2023 10.75 10.82 10.49 10.67 2,053,084 -0.05(-0.47%)
Mar 09, 2023 10.80 10.87 10.68 10.72 1,592,286 -0.02(-0.19%)
Mar 08, 2023 10.99 10.99 10.65 10.74 1,450,346 -0.22(-2.01%)
Mar 07, 2023 10.97 10.99 10.88 10.96 3,001,364 -0.01(-0.09%)
Mar 06, 2023 11.23 11.23 10.80 10.97 2,109,165 -0.30(-2.66%)
Mar 03, 2023 11.33 11.36 11.16 11.27 1,263,870 -0.01(-0.09%)
Mar 02, 2023 11.37 11.47 11.19 11.28 1,221,411 -0.11(-0.97%)
Mar 01, 2023 11.24 11.45 11.20 11.39 1,077,191 +0.12(+1.06%)
Feb 28, 2023 11.34 11.38 11.21 11.27 3,406,911 -0.08(-0.70%)
Feb 27, 2023 11.47 11.53 11.31 11.35 1,266,397 -0.07(-0.61%)
Feb 24, 2023 11.55 11.58 11.34 11.42 1,624,935 -0.12(-1.04%)
Feb 23, 2023 11.55 11.66 11.34 11.54 1,758,206 +0.02(+0.17%)
Feb 22, 2023 11.68 11.69 11.35 11.52 4,940,834 -0.12(-1.03%)
Feb 21, 2023 11.75 11.88 11.60 11.64 2,119,101 -0.21(-1.77%)
Feb 17, 2023 11.52 12.03 11.43 11.85 2,977,934 +0.50(+4.41%)
Feb 16, 2023 10.90 11.54 10.75 11.35 2,549,613 +0.15(+1.34%)
Feb 15, 2023 11.15 11.23 11.04 11.20 2,108,745 +0.05(+0.45%)
Feb 14, 2023 11.12 11.22 11.02 11.15 1,112,926 -0.05(-0.45%)
Feb 13, 2023 11.26 11.35 11.11 11.20 1,734,425 +0.03(+0.27%)
Feb 10, 2023 11.28 11.39 11.13 11.17 1,567,143 -0.02(-0.18%)
Feb 09, 2023 11.33 11.41 11.14 11.19 2,517,225 -0.08(-0.71%)
Feb 08, 2023 11.53 11.58 11.26 11.27 1,646,122 -0.31(-2.68%)
Feb 07, 2023 11.37 11.60 11.34 11.58 1,745,539 +0.09(+0.78%)
Feb 06, 2023 11.40 11.49 11.34 11.49 1,069,267 +0.09(+0.79%)
Feb 03, 2023 11.49 11.70 11.31 11.40 2,281,900 -0.14(-1.21%)
Feb 02, 2023 11.43 11.63 11.38 11.54 2,727,450 +0.12(+1.05%)
Feb 01, 2023 11.44 11.56 11.31 11.42 2,397,553 -0.10(-0.87%)
Jan 31, 2023 11.26 11.53 11.19 11.52 1,549,812 +0.32(+2.86%)
Jan 30, 2023 11.43 11.47 11.19 11.20 1,228,560 -0.29(-2.52%)
Jan 27, 2023 11.33 11.51 11.31 11.49 1,097,376 +0.18(+1.59%)
Jan 26, 2023 11.36 11.62 11.17 11.31 2,643,573 +0.01(+0.09%)
Jan 25, 2023 11.43 11.43 11.11 11.30 1,329,369 -0.16(-1.40%)
Jan 24, 2023 11.40 11.57 11.35 11.46 1,178,153 +0.07(+0.61%)
Jan 23, 2023 11.45 11.52 11.27 11.39 1,352,128 -0.02(-0.18%)
Jan 20, 2023 11.34 11.43 11.20 11.41 1,355,604 +0.13(+1.15%)
Jan 19, 2023 11.39 11.48 11.27 11.28 2,879,099 -0.09(-0.79%)
Jan 18, 2023 11.41 11.57 11.30 11.37 4,702,756 -0.05(-0.44%)
Jan 17, 2023 11.59 11.64 11.35 11.42 1,478,098 -0.17(-1.47%)
Jan 13, 2023 11.60 11.71 11.45 11.59 2,041,904 -0.11(-0.94%)
Jan 12, 2023 11.19 11.70 11.14 11.70 2,038,626 +0.49(+4.37%)
Jan 11, 2023 11.46 11.54 11.20 11.21 2,045,284 -0.31(-2.69%)
Jan 10, 2023 11.20 11.56 11.11 11.52 2,085,154 +0.34(+3.04%)
Jan 09, 2023 12.40 12.42 10.93 11.18 4,488,755 -1.38(-10.99%)
Jan 06, 2023 12.50 12.66 12.42 12.56 1,011,125 +0.15(+1.21%)
Jan 05, 2023 12.29 12.44 12.01 12.41 1,367,537 +0.09(+0.73%)
Jan 04, 2023 12.20 12.39 12.20 12.32 1,880,910 +0.05(+0.41%)
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.