Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	8.090	8.170	7.770	7.820	2,782,956	-0.26(-3.22%)
Apr 25, 2024	8.030	8.140	7.950	8.080	2,674,832	-0.02(-0.25%)
Apr 24, 2024	8.240	8.355	8.090	8.100	1,853,345	-0.21(-2.53%)
Apr 23, 2024	8.070	8.345	8.061	8.310	2,539,491	+0.25(+3.10%)
Apr 22, 2024	8.000	8.190	7.900	8.060	3,094,150	+0.14(+1.77%)
Apr 19, 2024	7.580	7.940	7.550	7.920	2,532,931	+0.32(+4.21%)
Apr 18, 2024	7.630	7.725	7.530	7.600	3,612,849	-0.05(-0.65%)
Apr 17, 2024	7.940	7.940	7.640	7.650	2,401,243	-0.24(-3.04%)
Apr 16, 2024	7.750	7.930	7.680	7.890	2,067,455	+0.10(+1.28%)
Apr 15, 2024	7.900	7.930	7.710	7.790	2,860,524	-0.09(-1.14%)
Apr 12, 2024	8.000	8.080	7.830	7.880	2,775,389	-0.13(-1.62%)
Apr 11, 2024	8.040	8.110	7.900	8.010	2,384,463	+0.02(+0.25%)
Apr 10, 2024	7.910	8.045	7.860	7.990	1,972,074	-0.08(-0.99%)
Apr 09, 2024	8.030	8.145	7.910	8.070	1,819,293	+0.05(+0.62%)
Apr 08, 2024	8.070	8.160	7.790	8.020	2,622,308	-0.04(-0.50%)
Apr 05, 2024	8.180	8.270	7.980	8.060	1,955,100	-0.09(-1.10%)
Apr 04, 2024	8.140	8.390	8.130	8.150	2,703,703	+0.04(+0.49%)
Apr 03, 2024	8.170	8.285	8.070	8.110	2,551,283	-0.11(-1.34%)
Apr 02, 2024	8.560	8.560	8.190	8.220	3,213,978	-0.39(-4.53%)

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.