Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.490 -0.290 (-4.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.77	15.06	14.74	14.87	2,135,744	+0.13(+0.85%)
Jul 28, 2017	13.92	14.82	13.87	14.74	2,090,493	+0.80(+5.71%)
Jul 27, 2017	14.38	14.42	13.90	13.94	1,212,736	-0.38(-2.63%)
Jul 26, 2017	14.28	14.45	14.20	14.32	767,087	+0.05(+0.35%)
Jul 25, 2017	14.35	14.37	14.14	14.27	1,445,050	-0.06(-0.41%)
Jul 24, 2017	14.36	14.55	14.08	14.33	1,083,372	-0.09(-0.64%)
Jul 21, 2017	14.24	14.51	14.06	14.42	3,355,433	+0.18(+1.29%)
Jul 20, 2017	14.91	15.08	14.02	14.24	7,651,575	-1.30(-8.36%)
Jul 19, 2017	15.83	15.95	15.54	15.54	625,672	-0.19(-1.22%)
Jul 18, 2017	15.88	16.04	15.44	15.73	911,284	-0.18(-1.11%)
Jul 17, 2017	16.00	16.19	15.89	15.90	409,131	-0.06(-0.37%)
Jul 14, 2017	16.17	16.37	15.90	15.96	478,788	-0.23(-1.40%)
Jul 13, 2017	16.16	16.38	15.91	16.19	849,533	+0.02(+0.10%)
Jul 12, 2017	16.18	16.28	15.98	16.17	496,370	+0.06(+0.36%)
Jul 11, 2017	15.86	16.16	15.83	16.11	575,016	+0.28(+1.80%)
Jul 10, 2017	16.03	16.13	15.80	15.83	469,366	-0.24(-1.51%)
Jul 07, 2017	16.37	16.45	15.98	16.07	575,822	-0.20(-1.24%)
Jul 06, 2017	16.08	16.57	15.28	16.27	756,436	+0.08(+0.46%)
Jul 05, 2017	15.90	16.23	15.64	16.20	3,068,103	+0.30(+1.90%)

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.