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

Ironwood Pharmaceuti (NQ: IRWD )

7.820 -0.260 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 8.258 8.258 7.982 8.044 1,003,282 -0.21(-2.59%)
Oct 30, 2013 8.367 8.373 8.166 8.258 1,717,996 -0.13(-1.60%)
Oct 29, 2013 8.275 8.451 8.124 8.392 0 +0.12(+1.42%)
Oct 28, 2013 8.392 8.392 8.258 8.275 0 -0.13(-1.50%)
Oct 25, 2013 8.492 8.568 8.350 8.400 0 -0.13(-1.47%)
Oct 24, 2013 9.003 9.028 8.417 8.526 2,042,590 +0.19(+2.31%)
Oct 23, 2013 8.342 8.451 8.283 8.333 1,719,189 -0.12(-1.39%)
Oct 22, 2013 8.752 8.752 8.074 8.451 1,735,090 -0.23(-2.61%)
Oct 21, 2013 8.970 9.112 8.409 8.677 1,772,212 -0.28(-3.18%)
Oct 18, 2013 9.255 9.338 8.861 8.961 962,015 -0.19(-2.06%)
Oct 17, 2013 9.271 9.673 9.028 9.150 762,696 -0.16(-1.67%)
Oct 16, 2013 9.137 9.355 9.112 9.306 783,064 +0.20(+2.22%)
Oct 15, 2013 8.936 9.338 8.836 9.104 1,447,336 +0.15(+1.68%)
Oct 14, 2013 9.070 9.129 8.744 8.953 965,018 -0.16(-1.75%)
Oct 11, 2013 8.903 9.112 8.677 9.112 0 +0.16(+1.78%)
Oct 10, 2013 9.121 9.221 8.836 8.953 1,855,961 -0.03(-0.28%)
Oct 09, 2013 9.213 9.263 8.652 8.978 1,506,257 -0.23(-2.46%)
Oct 08, 2013 9.472 9.472 9.062 9.204 1,555,365 -0.26(-2.74%)
Oct 07, 2013 9.757 9.757 9.313 9.464 0 -0.18(-1.91%)
Oct 04, 2013 9.816 10.04 9.648 9.648 0 -0.17(-1.71%)
Oct 03, 2013 10.14 10.20 9.740 9.816 0 -0.35(-3.46%)
Oct 02, 2013 9.665 10.18 9.665 10.17 1,557,121 +0.40(+4.12%)
Oct 01, 2013 9.958 10.20 9.659 9.765 2,085,655 -0.26(-2.59%)
Sep 27, 2013 9.816 10.10 9.757 10.03 0 +0.17(+1.70%)
Sep 26, 2013 9.749 9.975 9.715 9.858 1,018,035 +0.14(+1.47%)
Sep 25, 2013 9.966 10.03 9.707 9.715 1,067,753 -0.23(-2.36%)
Sep 24, 2013 10.05 10.05 9.791 9.950 1,152,952 -0.12(-1.16%)
Sep 23, 2013 10.03 10.19 9.983 10.07 2,521,257 -0.07(-0.66%)
Sep 20, 2013 10.76 10.89 10.12 10.13 0 -0.62(-5.76%)
Sep 19, 2013 11.35 11.55 10.60 10.75 1,936,758 -0.54(-4.82%)
Sep 18, 2013 11.32 11.68 11.16 11.30 0 -0.01(-0.07%)
Sep 17, 2013 11.16 11.43 10.91 11.31 0 -0.12(-1.03%)
Sep 16, 2013 11.40 11.61 11.25 11.42 0 +0.18(+1.56%)
Sep 13, 2013 10.95 11.34 10.95 11.25 0 +0.33(+3.07%)
Sep 12, 2013 10.79 11.05 10.74 10.91 0 +0.13(+1.16%)
Sep 11, 2013 11.06 11.06 10.49 10.79 0 -0.35(-3.16%)
Sep 10, 2013 11.15 11.26 11.03 11.14 1,003,278 +0.04(+0.38%)
Sep 09, 2013 10.84 11.26 10.76 11.10 0 +0.38(+3.52%)
Sep 06, 2013 10.46 10.85 10.39 10.72 0 +0.28(+2.73%)
Sep 05, 2013 10.23 10.56 10.20 10.44 0 +0.24(+2.38%)
Sep 04, 2013 9.740 10.19 9.732 10.19 0 +0.45(+4.64%)
Sep 03, 2013 9.648 9.841 9.347 9.740 0 -0.02(-0.17%)
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%)
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.