Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.830 +0.050 (+0.74%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.780	8.870	8.470	8.585	1,044,238	-0.16(-1.89%)
Sep 27, 2019	8.650	8.990	8.570	8.750	1,724,200	+0.11(+1.27%)
Sep 26, 2019	8.770	8.820	8.470	8.640	1,512,966	-0.15(-1.71%)
Sep 25, 2019	9.040	9.120	8.740	8.790	2,955,369	-0.25(-2.77%)
Sep 24, 2019	9.600	9.640	9.010	9.040	1,580,024	-0.51(-5.34%)
Sep 23, 2019	9.470	9.630	9.470	9.550	1,470,973	+0.08(+0.84%)
Sep 20, 2019	9.560	9.735	9.360	9.470	2,513,600	-0.12(-1.25%)
Sep 19, 2019	9.570	9.755	9.520	9.590	1,665,055	-0.03(-0.31%)
Sep 18, 2019	9.660	9.845	9.496	9.620	3,122,929	+0.10(+1.05%)
Sep 17, 2019	9.560	9.700	9.410	9.520	1,996,421	-0.13(-1.35%)
Sep 16, 2019	9.610	9.900	9.520	9.650	1,774,957	+0.05(+0.52%)
Sep 13, 2019	9.700	9.890	9.450	9.600	2,595,700	-0.05(-0.52%)
Sep 12, 2019	9.660	9.750	9.330	9.650	3,524,084	+0.00(+0.00%)
Sep 11, 2019	9.500	9.720	9.150	9.650	4,447,320	+0.23(+2.44%)
Sep 10, 2019	8.830	9.430	8.540	9.420	3,635,403	+0.54(+6.08%)
Sep 09, 2019	8.920	8.920	8.400	8.880	3,403,907	-0.02(-0.22%)
Sep 06, 2019	9.340	9.340	8.880	8.900	2,906,200	-0.43(-4.61%)
Sep 05, 2019	9.450	9.450	9.110	9.330	1,067,742	+0.00(+0.00%)
Sep 04, 2019	9.360	9.405	9.080	9.330	2,535,859	+0.06(+0.65%)

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.