Indicators

Ironwood Pharmaceuti (NQ: IRWD )

8.120 -0.180 (-2.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.660	9.770	9.540	9.630	1,876,361	+0.08(+0.84%)
Sep 28, 2023	9.830	10.13	9.520	9.550	3,482,282	-0.08(-0.83%)
Sep 27, 2023	9.430	9.740	9.327	9.630	3,321,627	+0.23(+2.45%)
Sep 26, 2023	9.350	9.765	9.350	9.400	4,206,981	-0.03(-0.32%)
Sep 25, 2023	9.280	9.510	9.350	9.430	2,688,809	+0.14(+1.51%)
Sep 22, 2023	9.420	9.450	9.160	9.290	2,802,599	-0.12(-1.28%)
Sep 21, 2023	9.130	9.600	9.055	9.410	3,009,241	+0.23(+2.51%)
Sep 20, 2023	9.200	9.360	9.100	9.180	2,522,966	-0.08(-0.86%)
Sep 19, 2023	8.920	9.550	8.890	9.260	5,342,241	+0.65(+7.55%)
Sep 18, 2023	8.420	8.860	8.345	8.610	3,709,632	+0.27(+3.24%)
Sep 15, 2023	8.380	8.530	8.215	8.340	12,967,852	-0.18(-2.11%)
Sep 14, 2023	8.620	8.620	8.385	8.520	2,585,277	-0.01(-0.12%)
Sep 13, 2023	8.660	8.830	8.490	8.530	3,063,348	-0.13(-1.50%)
Sep 12, 2023	8.170	8.690	8.170	8.660	3,039,813	+0.40(+4.84%)
Sep 11, 2023	8.260	8.350	8.075	8.260	2,613,446	+0.01(+0.12%)
Sep 08, 2023	8.610	8.640	8.240	8.250	2,262,806	-0.35(-4.07%)
Sep 07, 2023	8.660	8.700	8.520	8.600	2,127,038	-0.09(-1.04%)
Sep 06, 2023	8.790	8.840	8.575	8.690	1,984,022	-0.10(-1.14%)
Sep 05, 2023	9.200	9.270	8.775	8.790	2,259,175	-0.47(-5.08%)

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.