Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.03	13.26	12.81	12.84	1,126,289	-0.14(-1.10%)
Jun 27, 2014	12.82	13.12	12.75	12.98	3,271,359	+0.08(+0.58%)
Jun 26, 2014	12.66	12.98	12.58	12.91	967,161	+0.25(+1.99%)
Jun 25, 2014	12.48	12.81	12.44	12.65	2,192,145	+0.18(+1.48%)
Jun 24, 2014	12.57	12.90	12.37	12.47	1,050,635	-0.10(-0.80%)
Jun 23, 2014	12.55	12.80	12.35	12.57	762,532	-0.01(-0.10%)
Jun 20, 2014	12.90	12.94	12.47	12.58	2,359,591	-0.32(-2.50%)
Jun 19, 2014	12.54	12.92	12.40	12.91	1,794,547	+0.38(+3.01%)
Jun 18, 2014	12.31	12.74	12.31	12.53	2,040,825	+0.16(+1.29%)
Jun 17, 2014	12.19	12.52	12.17	12.37	857,670	+0.13(+1.03%)
Jun 16, 2014	12.23	12.56	12.05	12.24	1,222,836	-0.03(-0.27%)
Jun 13, 2014	12.02	12.55	11.94	12.28	1,878,366	+0.33(+2.73%)
Jun 12, 2014	11.93	12.10	11.71	11.95	1,243,232	+0.03(+0.28%)
Jun 11, 2014	11.85	12.12	11.71	11.92	1,350,843	-0.02(-0.14%)
Jun 10, 2014	11.93	12.19	11.71	11.93	1,303,434	-0.21(-1.72%)
Jun 06, 2014	11.92	12.22	11.78	12.14	1,549,576	+0.23(+1.90%)
Jun 05, 2014	11.66	11.98	11.52	11.92	897,921	+0.28(+2.45%)
Jun 04, 2014	11.46	11.75	11.22	11.63	691,408	+0.10(+0.87%)
Jun 03, 2014	11.44	11.65	11.18	11.53	859,582	+0.02(+0.15%)

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.