Skip to main content

Ironwood Pharmaceuti (NQ: IRWD )

8.710 +0.090 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.59 10.64 9.958 9.983 142,058 -0.59(-5.55%)
Jun 29, 2010 11.02 11.21 10.55 10.57 85,471 -1.11(-9.53%)
Jun 25, 2010 10.47 11.89 10.05 11.68 975,109 +1.23(+11.78%)
Jun 24, 2010 10.18 10.74 10.09 10.45 70,308 +0.26(+2.55%)
Jun 23, 2010 10.14 10.47 10.05 10.19 50,875 +0.01(+0.08%)
Jun 22, 2010 10.92 11.00 10.08 10.18 127,125 -0.71(-6.53%)
Jun 21, 2010 11.41 11.73 10.75 10.90 109,218 -0.25(-2.25%)
Jun 18, 2010 10.36 11.17 10.05 11.15 250,008 +0.80(+7.69%)
Jun 17, 2010 10.37 10.50 10.15 10.35 53,552 +0.11(+1.06%)
Jun 16, 2010 10.14 10.72 10.14 10.24 209,529 +0.04(+0.41%)
Jun 15, 2010 9.866 10.25 9.573 10.20 105,186 +0.46(+4.73%)
Jun 14, 2010 8.660 9.941 8.442 9.740 178,449 +1.21(+14.24%)
Jun 11, 2010 8.392 8.568 8.250 8.526 66,784 +0.05(+0.59%)
Jun 10, 2010 8.518 8.585 8.275 8.476 138,457 +0.09(+1.10%)
Jun 09, 2010 8.342 8.484 8.216 8.384 86,763 +0.10(+1.21%)
Jun 08, 2010 8.576 8.903 8.149 8.283 90,117 -0.28(-3.23%)
Jun 07, 2010 9.263 9.456 8.534 8.559 175,231 -0.62(-6.79%)
Jun 04, 2010 9.322 9.539 9.049 9.183 367,402 -0.38(-3.98%)
Jun 03, 2010 9.631 9.983 9.430 9.564 60,384 -0.11(-1.13%)
Jun 02, 2010 9.422 9.775 9.389 9.673 111,714 +0.27(+2.85%)
Jun 01, 2010 9.832 9.874 9.405 9.405 49,321 -0.43(-4.34%)
May 28, 2010 10.19 10.13 9.640 9.832 55,598 -0.36(-3.53%)
May 27, 2010 9.673 10.34 9.615 10.19 104,414 +0.70(+7.41%)
May 26, 2010 9.514 10.12 9.389 9.489 119,071 +0.03(+0.35%)
May 25, 2010 9.472 9.689 9.405 9.456 49,509 -0.21(-2.17%)
May 24, 2010 9.782 10.05 9.548 9.665 49,251 -0.11(-1.11%)
May 21, 2010 9.933 10.37 9.665 9.774 145,627 -0.26(-2.59%)
May 20, 2010 10.38 10.45 9.975 10.03 198,328 -0.55(-5.22%)
May 19, 2010 10.90 10.92 10.44 10.59 208,784 -0.33(-2.99%)
May 18, 2010 11.09 11.28 10.85 10.91 42,649 -0.05(-0.46%)
May 17, 2010 11.16 11.54 10.90 10.96 74,447 -0.10(-0.91%)
May 14, 2010 11.26 11.26 10.63 11.06 120,789 -0.33(-2.87%)
May 13, 2010 11.59 11.59 11.17 11.39 64,640 -0.29(-2.51%)
May 12, 2010 11.06 11.79 10.91 11.68 113,721 +0.70(+6.33%)
May 11, 2010 10.98 11.21 10.49 10.99 94,767 +0.45(+4.25%)
May 10, 2010 10.27 10.56 10.12 10.54 137,835 +0.83(+8.58%)
May 07, 2010 10.08 10.50 9.673 9.707 149,790 -0.41(-4.06%)
May 06, 2010 10.24 10.93 9.765 10.12 145,552 -0.22(-2.11%)
May 05, 2010 10.41 10.48 10.06 10.34 261,805 -0.09(-0.88%)
May 04, 2010 10.28 10.50 10.20 10.43 301,864 +0.01(+0.08%)
May 03, 2010 10.82 10.82 10.03 10.42 253,191 -0.40(-3.72%)
Apr 30, 2010 11.07 11.07 10.60 10.82 255,025 -0.22(-1.97%)
Apr 29, 2010 11.25 11.25 10.47 11.04 167,777 -0.14(-1.27%)
Apr 28, 2010 11.32 11.45 11.16 11.18 42,216 -0.13(-1.11%)
Apr 27, 2010 11.65 11.70 11.30 11.31 74,999 -0.36(-3.09%)
Apr 26, 2010 11.71 11.81 11.62 11.67 67,585 -0.03(-0.21%)
Apr 23, 2010 12.06 12.06 11.62 11.69 82,235 -0.01(-0.07%)
Apr 22, 2010 11.88 11.98 11.52 11.70 269,358 -0.31(-2.58%)
Apr 21, 2010 11.62 12.17 11.62 12.01 32,549 +0.12(+0.99%)
Apr 20, 2010 11.80 12.09 11.74 11.89 58,004 +0.16(+1.36%)
Apr 19, 2010 12.22 12.26 11.66 11.73 172,915 -0.50(-4.11%)
Apr 16, 2010 12.33 12.35 12.15 12.24 81,421 -0.09(-0.75%)
Apr 15, 2010 12.35 12.40 12.17 12.33 119,851 -0.02(-0.14%)
Apr 14, 2010 12.46 12.55 12.18 12.35 128,128 -0.03(-0.27%)
Apr 13, 2010 12.14 12.59 12.11 12.38 206,227 +0.21(+1.72%)
Apr 12, 2010 12.14 12.25 11.95 12.17 56,492 +0.06(+0.48%)
Apr 09, 2010 11.88 12.37 11.62 12.11 76,954 +0.23(+1.90%)
Apr 08, 2010 12.09 12.14 11.64 11.88 100,048 -0.20(-1.66%)
Apr 07, 2010 12.24 12.47 11.98 12.09 137,637 -0.23(-1.90%)
Apr 06, 2010 11.39 12.35 11.33 12.32 166,056 +0.91(+8.00%)
Apr 05, 2010 11.44 11.71 11.31 11.41 224,042 +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.