Skip to main content

Ironwood Pharmaceuti (NQ: IRWD )

8.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.890 9.095 8.775 8.970 3,105,748 +0.04(+0.45%)
Oct 30, 2023 8.810 9.080 8.810 8.930 1,868,285 +0.14(+1.59%)
Oct 27, 2023 9.030 9.030 8.725 8.790 1,697,022 -0.23(-2.55%)
Oct 26, 2023 9.040 9.235 8.965 9.020 1,800,410 +0.06(+0.67%)
Oct 25, 2023 9.150 9.181 8.930 8.960 1,699,501 -0.26(-2.82%)
Oct 24, 2023 9.180 9.320 9.065 9.220 2,066,552 +0.22(+2.44%)
Oct 23, 2023 9.150 9.230 8.970 9.000 2,270,574 -0.23(-2.49%)
Oct 20, 2023 9.520 9.560 9.230 9.230 1,269,044 -0.20(-2.12%)
Oct 19, 2023 9.630 9.655 9.420 9.430 2,031,321 -0.18(-1.87%)
Oct 18, 2023 9.820 9.870 9.590 9.610 2,377,110 -0.25(-2.54%)
Oct 17, 2023 9.860 10.03 9.790 9.860 2,280,966 +0.06(+0.61%)
Oct 16, 2023 9.430 9.880 9.430 9.800 3,255,530 +0.45(+4.81%)
Oct 13, 2023 9.190 9.420 9.132 9.350 1,798,117 +0.09(+0.97%)
Oct 12, 2023 9.320 9.380 8.980 9.260 2,377,466 -0.18(-1.91%)
Oct 11, 2023 9.400 9.540 9.290 9.440 1,525,314 +0.05(+0.53%)
Oct 10, 2023 9.590 9.800 9.315 9.390 2,001,277 -0.20(-2.09%)
Oct 09, 2023 9.590 9.635 9.360 9.590 1,469,759 -0.03(-0.31%)
Oct 06, 2023 9.640 9.755 9.550 9.620 1,349,855 -0.12(-1.23%)
Oct 05, 2023 9.610 9.925 9.610 9.740 2,154,293 +0.09(+0.93%)
Oct 04, 2023 9.630 9.760 9.515 9.650 2,085,824 -0.05(-0.52%)
Oct 03, 2023 9.230 9.775 9.200 9.700 2,286,024 +0.46(+4.98%)
Oct 02, 2023 9.630 9.690 9.100 9.240 3,203,273 -0.39(-4.05%)
Sep 29, 2023 9.660 9.770 9.540 9.630 1,876,361 +0.08(+0.84%)
Sep 28, 2023 9.830 10.13 9.520 9.550 3,482,282 -0.08(-0.83%)
Sep 27, 2023 9.430 9.740 9.327 9.630 3,321,627 +0.23(+2.45%)
Sep 26, 2023 9.350 9.765 9.350 9.400 4,206,981 -0.03(-0.32%)
Sep 25, 2023 9.280 9.510 9.350 9.430 2,688,809 +0.14(+1.51%)
Sep 22, 2023 9.420 9.450 9.160 9.290 2,802,599 -0.12(-1.28%)
Sep 21, 2023 9.130 9.600 9.050 9.410 3,009,241 +0.23(+2.51%)
Sep 20, 2023 9.200 9.360 9.100 9.180 2,522,966 -0.08(-0.86%)
Sep 19, 2023 8.920 9.550 8.890 9.260 5,342,241 +0.65(+7.55%)
Sep 18, 2023 8.420 8.860 8.345 8.610 3,709,632 +0.27(+3.24%)
Sep 15, 2023 8.380 8.530 8.215 8.340 12,967,852 -0.18(-2.11%)
Sep 14, 2023 8.620 8.620 8.385 8.520 2,585,277 -0.01(-0.12%)
Sep 13, 2023 8.660 8.830 8.490 8.530 3,063,348 -0.13(-1.50%)
Sep 12, 2023 8.170 8.690 8.170 8.660 3,039,813 +0.40(+4.84%)
Sep 11, 2023 8.260 8.350 8.075 8.260 2,613,446 +0.01(+0.12%)
Sep 08, 2023 8.610 8.640 8.240 8.250 2,262,806 -0.35(-4.07%)
Sep 07, 2023 8.660 8.700 8.520 8.600 2,127,038 -0.09(-1.04%)
Sep 06, 2023 8.790 8.840 8.575 8.690 1,984,022 -0.10(-1.14%)
Sep 05, 2023 9.200 9.270 8.775 8.790 2,259,175 -0.47(-5.08%)
Sep 01, 2023 8.840 9.310 8.840 9.260 2,174,437 +0.46(+5.23%)
Aug 31, 2023 9.130 9.162 8.750 8.800 2,603,421 -0.34(-3.72%)
Aug 30, 2023 9.480 9.520 9.115 9.140 2,137,434 -0.30(-3.18%)
Aug 29, 2023 9.130 9.470 9.060 9.440 3,006,896 +0.33(+3.62%)
Aug 28, 2023 9.240 9.440 9.110 9.110 1,714,106 -0.13(-1.41%)
Aug 25, 2023 9.200 9.330 9.120 9.240 1,786,389 +0.11(+1.20%)
Aug 24, 2023 9.090 9.350 9.035 9.130 2,007,456 -0.02(-0.22%)
Aug 23, 2023 9.370 9.420 9.100 9.150 2,276,866 -0.21(-2.24%)
Aug 22, 2023 9.720 9.795 9.220 9.360 2,839,634 -0.36(-3.70%)
Aug 21, 2023 9.900 9.970 9.685 9.720 2,254,267 -0.24(-2.41%)
Aug 18, 2023 9.630 9.980 9.605 9.960 3,967,201 +0.32(+3.32%)
Aug 17, 2023 9.750 9.820 9.520 9.640 3,893,709 -0.12(-1.23%)
Aug 16, 2023 9.830 9.970 9.720 9.760 2,231,480 -0.10(-1.01%)
Aug 15, 2023 10.01 10.07 9.840 9.860 1,531,449 -0.16(-1.60%)
Aug 14, 2023 10.05 10.15 9.880 10.02 1,877,773 -0.05(-0.50%)
Aug 11, 2023 9.690 10.08 9.650 10.07 2,223,261 +0.36(+3.71%)
Aug 10, 2023 9.580 9.895 9.550 9.710 3,246,746 +0.10(+1.04%)
Aug 09, 2023 10.31 10.35 9.560 9.610 4,636,848 -0.70(-6.79%)
Aug 08, 2023 10.90 10.90 10.28 10.31 5,548,224 -1.04(-9.16%)
Aug 07, 2023 11.10 11.45 11.06 11.35 2,219,205 +0.22(+1.98%)
Aug 04, 2023 11.02 11.19 10.99 11.13 1,325,350 +0.12(+1.09%)
Aug 03, 2023 11.12 11.18 10.99 11.01 881,217 -0.13(-1.17%)
Aug 02, 2023 11.19 11.27 11.06 11.14 853,885 -0.11(-0.98%)
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.