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 (%)
Apr 28, 2017	13.77	13.93	13.63	13.67	879,310	-0.05(-0.37%)
Apr 27, 2017	13.92	13.99	13.70	13.72	793,018	-0.14(-1.03%)
Apr 26, 2017	13.89	13.99	13.59	13.86	1,091,006	+0.01(+0.06%)
Apr 25, 2017	14.04	14.14	13.84	13.85	1,163,822	-0.09(-0.66%)
Apr 24, 2017	13.51	13.95	13.38	13.94	2,188,374	+0.63(+4.72%)
Apr 21, 2017	13.41	13.47	13.29	13.32	1,817,608	-0.13(-1.00%)
Apr 20, 2017	13.17	13.55	13.08	13.45	1,362,369	+0.35(+2.69%)
Apr 19, 2017	12.98	13.17	12.86	13.10	1,030,833	+0.13(+1.03%)
Apr 18, 2017	13.04	13.32	12.83	12.96	1,254,840	-0.12(-0.90%)
Apr 17, 2017	13.04	13.17	12.88	13.08	866,550	+0.06(+0.45%)
Apr 13, 2017	13.03	13.13	12.94	13.02	1,326,643	+0.04(+0.32%)
Apr 12, 2017	13.35	13.45	12.98	12.98	1,628,741	-0.34(-2.58%)
Apr 11, 2017	13.39	13.43	13.02	13.32	2,137,035	-0.09(-0.69%)
Apr 10, 2017	13.84	13.95	13.42	13.42	1,602,028	-0.37(-2.67%)
Apr 07, 2017	13.70	13.98	13.52	13.79	1,776,109	+0.12(+0.86%)
Apr 06, 2017	13.85	13.90	13.51	13.67	1,747,602	-0.13(-0.97%)
Apr 05, 2017	14.11	14.20	13.76	13.80	1,978,067	-0.27(-1.91%)
Apr 04, 2017	14.10	14.30	14.01	14.07	1,051,884	-0.05(-0.36%)

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.