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 (%)
Nov 30, 2012 9.087 9.255 8.518 9.045 694,130 +0.00(+0.00%)
Nov 29, 2012 9.380 9.464 8.961 9.045 451,363 -0.23(-2.53%)
Nov 28, 2012 9.213 9.422 8.970 9.280 672,833 +0.24(+2.69%)
Nov 27, 2012 9.213 9.238 9.003 9.037 299,896 -0.19(-2.04%)
Nov 26, 2012 9.112 9.280 8.978 9.225 494,269 +0.11(+1.24%)
Nov 23, 2012 9.121 9.355 8.936 9.112 163,248 +0.03(+0.28%)
Nov 21, 2012 9.020 9.338 8.692 9.087 713,419 +0.09(+1.02%)
Nov 20, 2012 9.288 9.405 8.719 8.995 571,748 -0.34(-3.68%)
Nov 19, 2012 8.978 10.01 8.945 9.338 1,297,928 +0.59(+6.80%)
Nov 16, 2012 8.920 8.961 8.392 8.744 925,552 -0.21(-2.34%)
Nov 15, 2012 9.372 9.564 8.861 8.953 593,071 -0.44(-4.64%)
Nov 14, 2012 10.38 10.46 9.363 9.389 805,375 -0.96(-9.30%)
Nov 13, 2012 10.15 10.46 9.866 10.35 465,164 +0.17(+1.64%)
Nov 12, 2012 10.13 10.36 10.05 10.18 449,795 +0.13(+1.25%)
Nov 09, 2012 9.866 10.42 9.631 10.06 697,287 +0.28(+2.83%)
Nov 08, 2012 9.665 9.992 9.640 9.782 533,504 +0.12(+1.21%)
Nov 07, 2012 9.489 9.832 9.322 9.665 456,118 +0.22(+2.30%)
Nov 06, 2012 9.430 9.531 9.330 9.447 425,296 -0.01(-0.13%)
Nov 05, 2012 9.514 9.950 9.422 9.460 428,741 -0.03(-0.31%)
Nov 02, 2012 9.740 9.874 9.347 9.489 800,218 -0.23(-2.41%)
Nov 01, 2012 9.774 10.11 9.631 9.724 664,305 -0.02(-0.17%)
Oct 31, 2012 10.18 10.22 9.661 9.740 400,249 -0.40(-3.96%)
Oct 26, 2012 10.21 10.14 10.14 10.14 318,439 -0.04(-0.41%)
Oct 25, 2012 10.40 10.44 10.08 10.18 394,767 -0.10(-0.98%)
Oct 24, 2012 10.33 10.67 10.23 10.28 325,351 +0.03(+0.25%)
Oct 23, 2012 10.41 10.47 10.09 10.26 604,989 -0.32(-3.01%)
Oct 19, 2012 11.00 11.01 10.23 10.58 901,939 -0.53(-4.75%)
Oct 18, 2012 11.06 11.22 11.06 11.11 315,818 +0.06(+0.53%)
Oct 17, 2012 11.14 11.23 10.90 11.05 509,338 -0.07(-0.60%)
Oct 16, 2012 11.40 11.47 10.80 11.11 659,199 +0.07(+0.61%)
Oct 15, 2012 11.22 11.31 10.90 11.05 718,900 -0.18(-1.57%)
Oct 12, 2012 11.02 11.24 10.97 11.22 726,300 +0.24(+2.21%)
Oct 11, 2012 10.61 11.16 10.60 10.98 660,131 +0.47(+4.46%)
Oct 10, 2012 10.71 10.77 10.43 10.51 486,839 -0.22(-2.03%)
Oct 09, 2012 10.71 10.80 10.56 10.73 339,872 +0.05(+0.47%)
Oct 08, 2012 10.90 10.92 10.66 10.68 283,580 -0.27(-2.45%)
Oct 05, 2012 10.84 10.95 10.73 10.95 303,605 +0.16(+1.47%)
Oct 04, 2012 10.89 10.89 10.54 10.79 291,210 -0.04(-0.39%)
Oct 03, 2012 10.78 10.89 10.62 10.83 421,073 +0.03(+0.31%)
Oct 02, 2012 10.89 10.89 10.68 10.80 424,710 -0.08(-0.77%)
Oct 01, 2012 10.80 10.95 10.70 10.88 538,837 +0.18(+1.64%)
Sep 28, 2012 11.11 11.11 10.70 10.70 408,614 -0.47(-4.20%)
Sep 27, 2012 11.11 11.22 10.95 11.17 690,502 +0.08(+0.68%)
Sep 26, 2012 11.11 11.31 10.73 11.10 841,321 -0.01(-0.07%)
Sep 25, 2012 11.91 12.03 11.01 11.11 854,766 -0.80(-6.69%)
Sep 24, 2012 11.85 11.97 11.67 11.90 877,844 -0.02(-0.14%)
Sep 21, 2012 11.97 12.01 11.68 11.92 2,122,818 +0.26(+2.23%)
Sep 20, 2012 10.95 11.72 10.95 11.66 797,098 +0.69(+6.26%)
Sep 19, 2012 11.40 11.44 10.95 10.97 749,020 -0.43(-3.75%)
Sep 18, 2012 11.14 11.45 11.14 11.40 1,693,684 +0.24(+2.18%)
Sep 17, 2012 11.11 11.29 10.96 11.16 576,869 +0.01(+0.08%)
Sep 14, 2012 11.00 11.15 10.84 11.15 1,153,442 +0.13(+1.14%)
Sep 13, 2012 10.28 11.04 10.28 11.02 742,738 +0.74(+7.17%)
Sep 12, 2012 10.02 10.31 10.02 10.28 1,052,718 +0.28(+2.76%)
Sep 11, 2012 10.00 10.07 9.958 10.01 487,575 +0.01(+0.08%)
Sep 10, 2012 10.18 10.18 9.975 10.00 684,415 -0.23(-2.21%)
Sep 07, 2012 10.47 10.54 10.11 10.23 611,899 -0.16(-1.53%)
Sep 06, 2012 10.39 10.51 10.25 10.39 1,204,835 +0.08(+0.73%)
Sep 05, 2012 10.41 10.52 10.28 10.31 730,019 -0.12(-1.12%)
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.