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

Ironwood Pharmaceuti (NQ: IRWD )

5.950 -0.110 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 8.960 9.495 8.700 8.995 4,964,209 -0.43(-4.51%)
Sep 29, 2020 8.860 9.500 8.630 9.420 8,059,641 -0.11(-1.15%)
Sep 28, 2020 9.830 9.870 9.410 9.530 844,488 +0.08(+0.85%)
Sep 25, 2020 9.490 9.515 9.320 9.450 899,600 -0.01(-0.11%)
Sep 24, 2020 9.390 9.530 9.250 9.460 711,536 -0.01(-0.11%)
Sep 23, 2020 9.720 9.802 9.455 9.470 911,899 -0.21(-2.17%)
Sep 22, 2020 9.750 9.780 9.310 9.680 793,955 -0.02(-0.21%)
Sep 21, 2020 9.870 9.870 9.520 9.700 1,194,847 -0.30(-3.00%)
Sep 18, 2020 9.990 10.01 9.700 10.00 2,492,500 +0.09(+0.91%)
Sep 17, 2020 9.900 9.985 9.750 9.910 1,065,969 -0.09(-0.90%)
Sep 16, 2020 10.17 10.20 9.950 10.00 862,139 -0.15(-1.48%)
Sep 15, 2020 10.03 10.29 9.970 10.15 1,076,001 +0.21(+2.06%)
Sep 14, 2020 9.880 10.04 9.690 9.945 1,557,902 +0.21(+2.21%)
Sep 11, 2020 9.640 9.800 9.570 9.730 1,083,200 +0.13(+1.35%)
Sep 10, 2020 9.910 9.940 9.590 9.600 1,034,323 -0.26(-2.64%)
Sep 09, 2020 9.800 9.990 9.675 9.860 1,205,871 +0.14(+1.49%)
Sep 08, 2020 9.650 9.950 9.520 9.715 1,315,165 -0.06(-0.61%)
Sep 04, 2020 9.670 9.890 9.220 9.775 1,386,300 +0.13(+1.40%)
Sep 03, 2020 9.850 9.855 9.600 9.640 1,066,243 -0.23(-2.33%)
Sep 02, 2020 9.800 9.880 9.710 9.870 917,546 +0.09(+0.92%)
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.