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 (%)
May 29, 2015	11.55	11.96	11.55	11.82	1,071,566	+0.24(+2.10%)
May 28, 2015	11.61	11.71	11.45	11.57	530,075	-0.09(-0.79%)
May 27, 2015	11.55	11.71	11.32	11.67	567,561	+0.16(+1.42%)
May 26, 2015	11.51	11.64	11.31	11.50	625,564	-0.08(-0.69%)
May 22, 2015	11.51	11.58	11.58	11.58	434,019	+0.04(+0.36%)
May 21, 2015	11.75	11.96	11.43	11.54	723,162	-0.21(-1.82%)
May 20, 2015	11.83	11.89	11.34	11.75	1,493,923	-0.06(-0.53%)
May 19, 2015	11.97	12.14	11.78	11.82	1,080,523	-0.16(-1.33%)
May 18, 2015	11.88	12.07	11.80	11.98	713,141	+0.02(+0.14%)
May 15, 2015	11.97	12.10	11.73	11.96	1,021,262	+0.00(+0.00%)
May 14, 2015	11.59	12.01	11.37	11.96	921,012	+0.46(+4.01%)
May 13, 2015	11.50	11.62	11.37	11.50	910,992	+0.04(+0.37%)
May 12, 2015	11.66	11.71	11.32	11.46	1,143,280	-0.33(-2.77%)
May 11, 2015	12.01	12.09	11.78	11.78	680,383	-0.22(-1.81%)
May 08, 2015	11.55	12.08	11.52	12.00	1,181,566	+0.61(+5.37%)
May 07, 2015	11.56	11.90	11.06	11.39	1,635,466	-0.23(-1.95%)
May 06, 2015	10.80	11.64	10.80	11.62	3,038,635	+0.32(+2.82%)
May 05, 2015	11.61	11.65	11.21	11.30	1,291,375	-0.33(-2.81%)
May 04, 2015	11.68	11.93	11.46	11.62	1,118,219	-0.03(-0.29%)

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.