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

Ironwood Pharmaceuti (NQ: IRWD )

8.120 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2013 9.824 9.899 9.623 9.757 0 -0.09(-0.94%)
Aug 29, 2013 9.414 9.858 9.414 9.849 541,289 +0.40(+4.26%)
Aug 28, 2013 9.606 9.799 9.380 9.447 1,001,712 -0.15(-1.57%)
Aug 27, 2013 9.899 10.08 9.565 9.598 877,286 -0.44(-4.42%)
Aug 26, 2013 9.514 10.32 9.347 10.04 0 +0.58(+6.11%)
Aug 23, 2013 9.380 9.493 9.171 9.464 0 +0.08(+0.80%)
Aug 22, 2013 9.296 9.464 9.246 9.389 1,439,579 +0.13(+1.36%)
Aug 21, 2013 9.003 9.267 8.945 9.263 1,462,622 +0.27(+2.98%)
Aug 20, 2013 8.752 9.003 8.702 8.995 744,011 +0.27(+3.07%)
Aug 19, 2013 8.652 8.869 8.543 8.727 780,324 +0.06(+0.68%)
Aug 16, 2013 8.693 8.856 8.472 8.668 0 -0.24(-2.73%)
Aug 15, 2013 9.288 9.338 8.819 8.911 732,298 -0.47(-5.00%)
Aug 14, 2013 9.539 9.631 9.280 9.380 432,823 -0.18(-1.84%)
Aug 13, 2013 9.824 10.05 9.539 9.556 665,680 -0.19(-1.98%)
Aug 12, 2013 9.757 9.933 9.673 9.749 502,848 +0.01(+0.09%)
Aug 09, 2013 9.590 9.908 9.590 9.740 566,045 +0.10(+1.04%)
Aug 08, 2013 9.799 9.812 9.506 9.640 548,302 -0.13(-1.29%)
Aug 07, 2013 9.807 10.05 9.724 9.765 836,478 -0.09(-0.93%)
Aug 06, 2013 10.28 10.39 9.832 9.858 806,913 -0.42(-4.08%)
Aug 05, 2013 10.56 10.72 10.24 10.28 741,526 -0.27(-2.54%)
Aug 02, 2013 10.75 10.81 10.48 10.54 1,361,309 -0.28(-2.63%)
Aug 01, 2013 10.33 10.91 10.10 10.83 1,699,795 +0.58(+5.64%)
Jul 31, 2013 10.15 10.29 9.950 10.25 0 +0.03(+0.33%)
Jul 30, 2013 10.18 10.23 10.02 10.22 0 +0.06(+0.58%)
Jul 29, 2013 10.40 10.44 10.11 10.16 0 -0.30(-2.88%)
Jul 26, 2013 10.34 10.50 10.15 10.46 0 +0.08(+0.81%)
Jul 25, 2013 9.657 10.39 9.497 10.38 0 +0.71(+7.37%)
Jul 24, 2013 9.925 10.05 9.585 9.665 0 +0.21(+2.21%)
Jul 23, 2013 10.26 10.26 9.389 9.456 2,582,445 +0.18(+1.90%)
Jul 22, 2013 9.213 9.464 9.146 9.280 0 -0.13(-1.34%)
Jul 19, 2013 9.447 9.514 9.322 9.405 0 -0.07(-0.71%)
Jul 18, 2013 9.405 9.556 9.347 9.472 0 +0.07(+0.71%)
Jul 17, 2013 9.581 9.698 9.349 9.405 607,662 -0.13(-1.40%)
Jul 16, 2013 9.523 9.916 9.430 9.539 0 +0.05(+0.53%)
Jul 15, 2013 9.347 9.623 9.229 9.489 0 +0.18(+1.98%)
Jul 12, 2013 8.802 9.313 8.752 9.305 0 +0.46(+5.21%)
Jul 11, 2013 8.811 8.970 8.635 8.844 0 +0.19(+2.23%)
Jul 10, 2013 8.727 8.794 8.626 8.652 0 -0.08(-0.96%)
Jul 09, 2013 8.878 8.953 8.710 8.735 0 -0.10(-1.14%)
Jul 08, 2013 8.794 8.961 8.610 8.836 0 +0.06(+0.67%)
Jul 05, 2013 8.551 8.794 8.342 8.777 0 +0.40(+4.80%)
Jul 03, 2013 8.325 8.451 8.233 8.375 0 +0.02(+0.20%)
Jul 02, 2013 8.543 8.677 8.291 8.358 0 -0.22(-2.54%)
Jul 01, 2013 8.375 9.054 8.375 8.576 0 +0.26(+3.12%)
Jun 28, 2013 8.526 8.526 8.233 8.317 3,895,206 -0.65(-7.28%)
Jun 26, 2013 9.028 9.146 8.928 8.970 0 -0.01(-0.09%)
Jun 25, 2013 9.246 9.430 8.836 8.978 0 -0.24(-2.63%)
Jun 24, 2013 9.430 9.514 9.196 9.221 0 -0.33(-3.42%)
Jun 21, 2013 9.556 9.606 9.389 9.548 3,761,240 +0.08(+0.80%)
Jun 20, 2013 10.03 10.13 9.430 9.472 0 -0.70(-6.84%)
Jun 19, 2013 10.38 10.51 10.12 10.17 0 -0.24(-2.33%)
Jun 18, 2013 10.01 10.51 9.983 10.41 0 +0.44(+4.45%)
Jun 17, 2013 9.958 10.01 9.791 9.966 0 +0.12(+1.19%)
Jun 14, 2013 10.02 10.06 9.673 9.849 0 -0.27(-2.65%)
Jun 13, 2013 10.26 10.26 10.01 10.12 670,592 -0.17(-1.63%)
Jun 12, 2013 10.74 10.89 10.18 10.28 1,256,418 -0.44(-4.14%)
Jun 11, 2013 10.94 11.01 10.69 10.73 474,982 -0.34(-3.03%)
Jun 10, 2013 11.22 11.30 10.93 11.06 0 -0.14(-1.27%)
Jun 07, 2013 10.87 11.29 10.87 11.21 0 +0.42(+3.88%)
Jun 06, 2013 10.74 11.00 10.47 10.79 1,436,100 +0.08(+0.70%)
Jun 05, 2013 10.47 10.76 10.35 10.71 0 +0.23(+2.24%)
Jun 04, 2013 10.98 10.98 10.41 10.48 0 -0.59(-5.37%)
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.