Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironwood Pharmaceuti (NQ: IRWD )

8.095 -0.015 (-0.18%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.72 10.79 10.57 10.74 553,094 -0.08(-0.70%)
Jan 30, 2013 10.85 10.89 10.75 10.81 698,881 -0.09(-0.84%)
Jan 29, 2013 11.05 11.11 10.82 10.90 912,651 -0.12(-1.06%)
Jan 28, 2013 11.14 11.22 10.89 11.02 1,021,273 -0.08(-0.68%)
Jan 25, 2013 11.26 11.30 11.03 11.10 578,605 -0.11(-0.97%)
Jan 24, 2013 10.87 11.37 10.84 11.21 968,244 +0.29(+2.69%)
Jan 23, 2013 10.93 11.01 10.81 10.91 850,633 -0.12(-1.06%)
Jan 22, 2013 11.28 11.34 10.85 11.03 1,152,346 -0.28(-2.52%)
Jan 18, 2013 11.37 11.49 11.14 11.31 1,009,774 -0.03(-0.22%)
Jan 17, 2013 11.31 11.46 11.11 11.34 1,568,661 -0.05(-0.44%)
Jan 16, 2013 11.76 11.89 11.09 11.39 4,039,201 -0.91(-7.42%)
Jan 15, 2013 12.27 12.68 11.97 12.30 1,405,221 -0.04(-0.34%)
Jan 14, 2013 12.30 12.64 12.03 12.35 1,928,190 +0.03(+0.20%)
Jan 11, 2013 11.76 12.35 11.69 12.32 1,126,972 +0.56(+4.77%)
Jan 10, 2013 11.83 11.92 11.55 11.76 1,255,086 -0.03(-0.28%)
Jan 09, 2013 11.67 11.83 11.38 11.79 3,029,880 +0.07(+0.57%)
Jan 08, 2013 11.07 11.80 11.04 11.73 2,945,098 +0.61(+5.50%)
Jan 07, 2013 10.29 11.21 10.23 11.11 2,173,987 +0.75(+7.19%)
Jan 04, 2013 10.01 10.39 9.891 10.37 817,107 +0.44(+4.38%)
Jan 03, 2013 9.665 9.941 9.464 9.933 410,669 +0.27(+2.77%)
Jan 02, 2013 9.548 9.807 9.288 9.665 845,312 +0.38(+4.06%)
Dec 31, 2012 9.104 9.313 9.104 9.288 503,007 +0.13(+1.46%)
Dec 28, 2012 9.146 9.271 9.112 9.154 375,416 -0.06(-0.64%)
Dec 27, 2012 9.129 9.330 9.045 9.213 627,380 +0.07(+0.73%)
Dec 26, 2012 8.987 9.204 8.878 9.146 524,185 +0.16(+1.77%)
Dec 24, 2012 8.961 8.987 8.802 8.987 155,358 +0.03(+0.37%)
Dec 21, 2012 9.171 9.171 8.794 8.953 1,703,170 -0.18(-2.02%)
Dec 20, 2012 8.819 9.154 8.710 9.137 782,547 +0.28(+3.22%)
Dec 19, 2012 9.129 9.146 8.677 8.853 989,392 -0.30(-3.29%)
Dec 18, 2012 9.171 9.322 8.995 9.154 1,025,874 -0.03(-0.27%)
Dec 17, 2012 9.070 9.213 8.936 9.179 486,012 +0.17(+1.86%)
Dec 14, 2012 9.347 9.347 8.936 9.012 1,138,223 -0.39(-4.19%)
Dec 13, 2012 9.372 9.564 9.280 9.405 217,081 +0.06(+0.63%)
Dec 12, 2012 9.481 9.590 9.330 9.347 330,420 -0.13(-1.33%)
Dec 11, 2012 9.271 9.489 8.953 9.472 648,660 +0.23(+2.54%)
Dec 10, 2012 9.447 9.456 9.188 9.238 541,697 -0.17(-1.78%)
Dec 07, 2012 9.397 9.615 9.263 9.405 399,416 +0.08(+0.90%)
Dec 06, 2012 8.760 9.338 8.643 9.322 871,725 +0.56(+6.41%)
Dec 05, 2012 8.769 8.894 8.384 8.760 621,303 -0.02(-0.28%)
Dec 04, 2012 8.911 9.062 8.484 8.785 581,282 -0.26(-2.87%)
Nov 30, 2012 9.087 9.255 8.518 9.045 694,130 +0.00(+0.00%)
Nov 29, 2012 9.380 9.464 8.961 9.045 451,363 -0.23(-2.53%)
Nov 28, 2012 9.213 9.422 8.970 9.280 672,833 +0.24(+2.69%)
Nov 27, 2012 9.213 9.238 9.003 9.037 299,896 -0.19(-2.04%)
Nov 26, 2012 9.112 9.280 8.978 9.225 494,269 +0.11(+1.24%)
Nov 23, 2012 9.121 9.355 8.936 9.112 163,248 +0.03(+0.28%)
Nov 21, 2012 9.020 9.338 8.692 9.087 713,419 +0.09(+1.02%)
Nov 20, 2012 9.288 9.405 8.719 8.995 571,748 -0.34(-3.68%)
Nov 19, 2012 8.978 10.01 8.945 9.338 1,297,928 +0.59(+6.80%)
Nov 16, 2012 8.920 8.961 8.392 8.744 925,552 -0.21(-2.34%)
Nov 15, 2012 9.372 9.564 8.861 8.953 593,071 -0.44(-4.64%)
Nov 14, 2012 10.38 10.46 9.363 9.389 805,375 -0.96(-9.30%)
Nov 13, 2012 10.15 10.46 9.866 10.35 465,164 +0.17(+1.64%)
Nov 12, 2012 10.13 10.36 10.05 10.18 449,795 +0.13(+1.25%)
Nov 09, 2012 9.866 10.42 9.631 10.06 697,287 +0.28(+2.83%)
Nov 08, 2012 9.665 9.992 9.640 9.782 533,504 +0.12(+1.21%)
Nov 07, 2012 9.489 9.832 9.322 9.665 456,118 +0.22(+2.30%)
Nov 06, 2012 9.430 9.531 9.330 9.447 425,296 -0.01(-0.13%)
Nov 05, 2012 9.514 9.950 9.422 9.460 428,741 -0.03(-0.31%)
Nov 02, 2012 9.740 9.874 9.347 9.489 800,218 -0.23(-2.41%)
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.