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 (%)
Jan 31, 2023 11.26 11.53 11.19 11.52 1,549,812 +0.32(+2.86%)
Jan 30, 2023 11.43 11.47 11.19 11.20 1,228,560 -0.29(-2.52%)
Jan 27, 2023 11.33 11.51 11.31 11.49 1,097,376 +0.18(+1.59%)
Jan 26, 2023 11.36 11.62 11.17 11.31 2,643,573 +0.01(+0.09%)
Jan 25, 2023 11.43 11.43 11.11 11.30 1,329,369 -0.16(-1.40%)
Jan 24, 2023 11.40 11.57 11.35 11.46 1,178,153 +0.07(+0.61%)
Jan 23, 2023 11.45 11.52 11.27 11.39 1,352,128 -0.02(-0.18%)
Jan 20, 2023 11.34 11.43 11.20 11.41 1,355,604 +0.13(+1.15%)
Jan 19, 2023 11.39 11.48 11.27 11.28 2,879,099 -0.09(-0.79%)
Jan 18, 2023 11.41 11.57 11.30 11.37 4,702,756 -0.05(-0.44%)
Jan 17, 2023 11.59 11.64 11.35 11.42 1,478,098 -0.17(-1.47%)
Jan 13, 2023 11.60 11.71 11.45 11.59 2,041,904 -0.11(-0.94%)
Jan 12, 2023 11.19 11.70 11.14 11.70 2,038,626 +0.49(+4.37%)
Jan 11, 2023 11.46 11.54 11.20 11.21 2,045,284 -0.31(-2.69%)
Jan 10, 2023 11.20 11.56 11.11 11.52 2,085,154 +0.34(+3.04%)
Jan 09, 2023 12.40 12.42 10.93 11.18 4,488,755 -1.38(-10.99%)
Jan 06, 2023 12.50 12.66 12.42 12.56 1,011,125 +0.15(+1.21%)
Jan 05, 2023 12.29 12.44 12.01 12.41 1,367,537 +0.09(+0.73%)
Jan 04, 2023 12.20 12.39 12.20 12.32 1,880,910 +0.05(+0.41%)
Jan 03, 2023 12.42 12.42 12.16 12.27 1,573,874 -0.12(-0.97%)
Dec 30, 2022 12.39 12.47 12.29 12.39 1,534,729 -0.04(-0.32%)
Dec 29, 2022 12.20 12.51 12.16 12.43 1,487,591 +0.28(+2.30%)
Dec 28, 2022 12.23 12.32 12.11 12.15 1,121,295 -0.05(-0.41%)
Dec 27, 2022 12.39 12.41 12.16 12.20 1,030,953 -0.18(-1.45%)
Dec 23, 2022 12.29 12.38 12.20 12.38 1,114,462 +0.08(+0.65%)
Dec 22, 2022 12.16 12.31 12.10 12.30 1,045,358 +0.04(+0.33%)
Dec 21, 2022 12.25 12.36 12.05 12.26 1,118,729 +0.16(+1.32%)
Dec 20, 2022 11.89 12.23 11.88 12.10 1,850,817 +0.18(+1.51%)
Dec 19, 2022 11.99 12.09 11.77 11.92 1,465,990 -0.15(-1.24%)
Dec 16, 2022 11.95 12.23 11.84 12.07 5,576,191 +0.02(+0.17%)
Dec 15, 2022 12.39 12.39 12.02 12.05 1,907,000 -0.35(-2.82%)
Dec 14, 2022 12.20 12.54 12.15 12.40 1,456,443 +0.14(+1.14%)
Dec 13, 2022 12.23 12.39 12.14 12.26 1,905,572 +0.13(+1.07%)
Dec 12, 2022 11.86 12.18 11.81 12.13 1,630,940 +0.34(+2.88%)
Dec 09, 2022 11.76 11.88 11.62 11.79 2,294,031 -0.01(-0.08%)
Dec 08, 2022 11.92 12.01 11.79 11.80 2,283,818 -0.11(-0.92%)
Dec 07, 2022 11.90 12.11 11.86 11.91 1,361,040 +0.00(+0.00%)
Dec 06, 2022 12.07 12.07 11.84 11.91 1,051,430 -0.09(-0.75%)
Dec 05, 2022 12.18 12.22 11.90 12.00 1,573,151 -0.26(-2.12%)
Dec 02, 2022 11.92 12.33 11.91 12.26 1,391,846 +0.30(+2.51%)
Dec 01, 2022 12.10 12.11 11.87 11.96 1,501,335 -0.15(-1.24%)
Nov 30, 2022 11.90 12.13 11.79 12.11 1,940,628 +0.28(+2.37%)
Nov 29, 2022 11.74 11.84 11.67 11.83 1,450,123 +0.05(+0.42%)
Nov 28, 2022 11.74 11.91 11.67 11.78 1,437,534 +0.05(+0.43%)
Nov 25, 2022 11.54 11.77 11.40 11.73 518,661 +0.15(+1.30%)
Nov 23, 2022 11.48 11.70 11.43 11.58 1,110,578 +0.08(+0.70%)
Nov 22, 2022 11.45 11.72 11.38 11.50 2,135,544 +0.05(+0.44%)
Nov 21, 2022 11.63 11.72 11.43 11.45 1,364,062 -0.19(-1.63%)
Nov 18, 2022 11.42 11.67 11.27 11.64 1,022,317 +0.31(+2.74%)
Nov 17, 2022 11.26 11.36 11.20 11.33 1,335,474 +0.07(+0.62%)
Nov 16, 2022 11.43 11.53 11.24 11.26 1,139,633 -0.15(-1.31%)
Nov 15, 2022 11.63 11.67 11.35 11.41 1,696,460 -0.05(-0.44%)
Nov 14, 2022 11.50 11.68 11.45 11.46 1,894,834 -0.04(-0.35%)
Nov 11, 2022 11.54 11.61 11.23 11.50 2,227,812 -0.10(-0.86%)
Nov 10, 2022 11.68 11.73 11.32 11.60 5,509,111 +0.21(+1.84%)
Nov 09, 2022 11.59 11.63 11.39 11.39 2,247,043 -0.32(-2.73%)
Nov 08, 2022 11.75 11.90 11.67 11.71 2,435,893 -0.05(-0.43%)
Nov 07, 2022 11.43 11.83 11.39 11.76 2,054,427 +0.39(+3.43%)
Nov 04, 2022 11.46 11.71 11.17 11.37 2,342,783 +0.01(+0.09%)
Nov 03, 2022 11.28 11.44 10.88 11.36 1,627,898 +0.40(+3.65%)
Nov 02, 2022 11.05 10.96 1,826,524 -0.19(-1.70%)
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.