Indicators

Ironwood Pharmaceuti (NQ: IRWD )

7.000 +0.260 (+3.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.09	12.19	11.96	12.02	823,200	-0.15(-1.23%)
Nov 27, 2019	12.21	12.46	12.12	12.17	1,360,300	+0.01(+0.08%)
Nov 26, 2019	12.21	12.31	12.07	12.16	1,111,494	-0.04(-0.33%)
Nov 25, 2019	12.00	12.45	11.97	12.20	2,121,315	+0.28(+2.35%)
Nov 22, 2019	12.00	12.00	11.75	11.92	1,270,100	-0.03(-0.25%)
Nov 21, 2019	11.83	12.00	11.59	11.95	1,514,080	+0.15(+1.27%)
Nov 20, 2019	11.42	11.88	11.42	11.80	2,094,765	+0.30(+2.61%)
Nov 19, 2019	11.49	11.83	11.42	11.50	2,114,817	+0.05(+0.44%)
Nov 18, 2019	11.48	11.48	11.18	11.45	1,978,295	-0.03(-0.26%)
Nov 15, 2019	11.68	11.76	11.44	11.48	3,054,300	-0.12(-1.03%)
Nov 14, 2019	11.38	11.67	11.33	11.60	837,404	+0.22(+1.98%)
Nov 13, 2019	11.25	11.43	11.00	11.38	1,200,660	+0.03(+0.22%)
Nov 12, 2019	11.13	11.42	11.04	11.35	1,296,882	+0.24(+2.16%)
Nov 11, 2019	11.01	11.14	10.81	11.11	901,846	+0.09(+0.82%)
Nov 08, 2019	10.84	11.12	10.81	11.02	1,015,800	+0.13(+1.19%)
Nov 07, 2019	10.93	11.05	10.73	10.89	803,465	+0.04(+0.37%)
Nov 06, 2019	10.90	11.05	10.62	10.85	1,069,269	-0.08(-0.73%)
Nov 05, 2019	11.03	11.05	10.81	10.93	1,638,787	-0.04(-0.36%)
Nov 04, 2019	10.47	11.05	10.40	10.97	1,927,085	+0.60(+5.79%)

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.