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

Ironwood Pharmaceuti (NQ: IRWD )

6.740 -1.380 (-17.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 30, 2014 12.14 12.39 11.85 11.99 2,750,968 -0.17(-1.38%)
May 29, 2014 12.15 12.32 12.01 12.16 1,846,534 +0.03(+0.21%)
May 28, 2014 11.88 12.25 11.85 12.14 1,408,075 +0.24(+2.04%)
May 27, 2014 11.89 11.91 11.59 11.89 1,842,287 +0.24(+2.08%)
May 23, 2014 11.81 11.65 11.65 11.65 1,600,198 -0.13(-1.14%)
May 22, 2014 11.60 11.81 11.50 11.78 1,141,846 +0.20(+1.74%)
May 21, 2014 11.30 11.61 11.14 11.58 2,168,302 +0.34(+2.98%)
May 20, 2014 11.47 11.61 11.17 11.25 1,193,459 -0.27(-2.33%)
May 19, 2014 11.42 11.58 11.27 11.52 1,584,470 +0.11(+0.95%)
May 16, 2014 11.69 11.70 11.10 11.41 1,389,833 -0.10(-0.87%)
May 15, 2014 11.36 11.64 11.23 11.51 1,133,667 +0.02(+0.15%)
May 14, 2014 10.84 11.75 10.70 11.49 2,593,296 +0.65(+6.03%)
May 13, 2014 10.97 11.18 10.82 10.84 2,005,351 -0.14(-1.30%)
May 12, 2014 10.71 11.30 10.60 10.98 3,054,626 +0.39(+3.64%)
May 09, 2014 9.673 10.61 9.673 10.59 1,490,627 +0.95(+9.81%)
May 08, 2014 10.08 10.34 9.527 9.648 2,281,708 -0.49(-4.87%)
May 07, 2014 10.47 10.47 9.891 10.14 2,658,996 -0.28(-2.65%)
May 06, 2014 10.32 10.52 9.933 10.42 1,521,852 +0.00(+0.00%)
May 05, 2014 9.497 10.45 9.497 10.42 1,581,904 +0.54(+5.51%)
May 02, 2014 9.707 9.899 9.573 9.874 1,875,566 +0.22(+2.25%)
May 01, 2014 9.280 9.665 9.171 9.657 2,213,411 +0.43(+4.63%)
Apr 30, 2014 9.313 9.439 8.903 9.229 3,130,757 -0.24(-2.56%)
Apr 29, 2014 8.568 10.03 8.568 9.472 4,310,528 +0.95(+11.21%)
Apr 28, 2014 8.945 8.945 8.291 8.518 2,999,527 -0.43(-4.78%)
Apr 25, 2014 9.958 9.958 8.869 8.945 2,293,701 -1.11(-11.07%)
Apr 24, 2014 9.908 10.09 9.523 10.06 3,311,524 +0.19(+1.95%)
Apr 23, 2014 10.06 10.08 9.594 9.866 3,528,724 -0.23(-2.32%)
Apr 22, 2014 9.456 10.13 9.456 10.10 2,511,882 +0.73(+7.77%)
Apr 21, 2014 8.811 9.372 8.291 9.372 1,201,684 +0.62(+7.08%)
Apr 17, 2014 8.811 8.752 8.752 8.752 1,324,862 -0.13(-1.51%)
Apr 16, 2014 8.585 9.003 8.484 8.886 2,174,894 +0.23(+2.71%)
Apr 15, 2014 8.208 8.878 7.772 8.652 2,719,799 +0.52(+6.39%)
Apr 14, 2014 8.308 8.492 7.546 8.132 2,616,918 -0.12(-1.42%)
Apr 11, 2014 8.576 8.731 8.149 8.250 2,063,642 -0.39(-4.55%)
Apr 10, 2014 9.129 9.129 8.543 8.643 1,854,691 -0.49(-5.41%)
Apr 09, 2014 8.920 9.238 8.794 9.137 1,467,934 +0.29(+3.31%)
Apr 08, 2014 9.129 9.350 8.765 8.844 1,014,590 -0.28(-3.03%)
Apr 07, 2014 9.196 9.615 8.878 9.121 1,640,523 -0.10(-1.09%)
Apr 04, 2014 9.690 9.983 8.928 9.221 2,077,583 -0.43(-4.43%)
Apr 03, 2014 10.47 10.47 9.389 9.648 1,813,362 -0.86(-8.21%)
Apr 02, 2014 10.94 11.06 10.33 10.51 1,549,562 -0.35(-3.24%)
Apr 01, 2014 10.32 10.90 10.09 10.86 1,831,633 +0.54(+5.28%)
Mar 31, 2014 10.12 10.44 10.05 10.32 1,216,793 +0.29(+2.92%)
Mar 28, 2014 10.28 10.61 9.841 10.03 2,072,257 -0.27(-2.60%)
Mar 27, 2014 10.26 10.57 9.841 10.29 1,097,418 -0.01(-0.08%)
Mar 26, 2014 10.46 10.62 9.983 10.30 1,881,108 -0.08(-0.73%)
Mar 25, 2014 10.39 10.57 9.874 10.38 1,030,414 +0.22(+2.14%)
Mar 24, 2014 11.28 11.28 10.13 10.16 1,406,548 -0.94(-8.45%)
Mar 21, 2014 11.53 11.62 10.74 11.10 2,816,901 -0.40(-3.50%)
Mar 20, 2014 11.46 11.66 11.19 11.50 783,983 -0.01(-0.07%)
Mar 19, 2014 11.34 11.60 11.31 11.51 1,295,505 +0.12(+1.03%)
Mar 18, 2014 10.80 11.56 10.80 11.39 1,095,718 +0.59(+5.51%)
Mar 17, 2014 10.80 11.11 10.72 10.80 692,978 +0.11(+1.02%)
Mar 14, 2014 10.64 11.16 10.34 10.69 923,992 +0.02(+0.16%)
Mar 13, 2014 10.95 11.16 10.58 10.67 1,382,172 -0.27(-2.45%)
Mar 12, 2014 11.09 11.35 10.88 10.94 1,170,724 -0.28(-2.46%)
Mar 11, 2014 11.86 12.01 11.13 11.21 1,379,926 -0.64(-5.37%)
Mar 10, 2014 11.60 12.00 11.60 11.85 904,563 +0.23(+1.94%)
Mar 07, 2014 11.81 11.82 11.29 11.62 1,190,912 -0.18(-1.56%)
Mar 06, 2014 12.44 12.54 11.77 11.81 1,025,240 -0.62(-4.99%)
Mar 05, 2014 12.45 12.55 12.30 12.43 895,427 -0.04(-0.34%)
Mar 04, 2014 12.05 12.56 11.69 12.47 1,123,551 +0.65(+5.53%)
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.