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

Ironwood Pharmaceuti (NQ: IRWD )

8.120 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2013 12.32 12.55 12.32 12.50 576,509 +0.17(+1.36%)
Feb 27, 2013 12.17 12.43 12.09 12.34 515,988 +0.14(+1.17%)
Feb 26, 2013 12.18 12.38 12.05 12.19 787,271 +0.05(+0.41%)
Feb 22, 2013 12.19 12.26 11.93 12.14 413,334 +0.05(+0.42%)
Feb 21, 2013 12.14 12.30 12.04 12.09 783,229 -0.06(-0.48%)
Feb 20, 2013 11.88 12.19 11.88 12.15 754,018 +0.27(+2.26%)
Feb 19, 2013 11.60 11.90 11.60 11.88 556,026 +0.28(+2.45%)
Feb 15, 2013 11.73 11.83 11.52 11.60 477,871 -0.03(-0.22%)
Feb 14, 2013 11.62 11.71 11.42 11.62 413,239 +0.00(+0.00%)
Feb 13, 2013 11.73 11.89 11.51 11.62 671,004 +0.18(+1.54%)
Feb 12, 2013 11.25 11.45 11.25 11.45 514,372 +0.23(+2.01%)
Feb 11, 2013 11.16 11.27 11.15 11.22 509,094 +0.08(+0.75%)
Feb 08, 2013 11.06 11.21 10.90 11.14 321,464 +0.08(+0.76%)
Feb 07, 2013 11.13 11.15 10.99 11.06 327,386 -0.08(-0.68%)
Feb 06, 2013 11.01 11.16 10.97 11.13 305,808 +0.13(+1.14%)
Feb 04, 2013 10.96 11.10 10.75 11.01 583,485 +0.05(+0.46%)
Feb 01, 2013 10.78 10.97 10.46 10.95 875,475 +0.22(+2.03%)
Jan 31, 2013 10.72 10.79 10.57 10.74 553,094 -0.08(-0.70%)
Jan 30, 2013 10.85 10.89 10.75 10.81 698,881 -0.09(-0.84%)
Jan 29, 2013 11.05 11.11 10.82 10.90 912,651 -0.12(-1.06%)
Jan 28, 2013 11.14 11.22 10.89 11.02 1,021,273 -0.08(-0.68%)
Jan 25, 2013 11.26 11.30 11.03 11.10 578,605 -0.11(-0.97%)
Jan 24, 2013 10.87 11.37 10.84 11.21 968,244 +0.29(+2.69%)
Jan 23, 2013 10.93 11.01 10.81 10.91 850,633 -0.12(-1.06%)
Jan 22, 2013 11.28 11.34 10.85 11.03 1,152,346 -0.28(-2.52%)
Jan 18, 2013 11.37 11.49 11.14 11.31 1,009,774 -0.03(-0.22%)
Jan 17, 2013 11.31 11.46 11.11 11.34 1,568,661 -0.05(-0.44%)
Jan 16, 2013 11.76 11.89 11.09 11.39 4,039,201 -0.91(-7.42%)
Jan 15, 2013 12.27 12.68 11.97 12.30 1,405,221 -0.04(-0.34%)
Jan 14, 2013 12.30 12.64 12.03 12.35 1,928,190 +0.03(+0.20%)
Jan 11, 2013 11.76 12.35 11.69 12.32 1,126,972 +0.56(+4.77%)
Jan 10, 2013 11.83 11.92 11.55 11.76 1,255,086 -0.03(-0.28%)
Jan 09, 2013 11.67 11.83 11.38 11.79 3,029,880 +0.07(+0.57%)
Jan 08, 2013 11.07 11.80 11.04 11.73 2,945,098 +0.61(+5.50%)
Jan 07, 2013 10.29 11.21 10.23 11.11 2,173,987 +0.75(+7.19%)
Jan 04, 2013 10.01 10.39 9.891 10.37 817,107 +0.44(+4.38%)
Jan 03, 2013 9.665 9.941 9.464 9.933 410,669 +0.27(+2.77%)
Jan 02, 2013 9.548 9.807 9.288 9.665 845,312 +0.38(+4.06%)
Dec 31, 2012 9.104 9.313 9.104 9.288 503,007 +0.13(+1.46%)
Dec 28, 2012 9.146 9.271 9.112 9.154 375,416 -0.06(-0.64%)
Dec 27, 2012 9.129 9.330 9.045 9.213 627,380 +0.07(+0.73%)
Dec 26, 2012 8.987 9.204 8.878 9.146 524,185 +0.16(+1.77%)
Dec 24, 2012 8.961 8.987 8.802 8.987 155,358 +0.03(+0.37%)
Dec 21, 2012 9.171 9.171 8.794 8.953 1,703,170 -0.18(-2.02%)
Dec 20, 2012 8.819 9.154 8.710 9.137 782,547 +0.28(+3.22%)
Dec 19, 2012 9.129 9.146 8.677 8.853 989,392 -0.30(-3.29%)
Dec 18, 2012 9.171 9.322 8.995 9.154 1,025,874 -0.03(-0.27%)
Dec 17, 2012 9.070 9.213 8.936 9.179 486,012 +0.17(+1.86%)
Dec 14, 2012 9.347 9.347 8.936 9.012 1,138,223 -0.39(-4.19%)
Dec 13, 2012 9.372 9.564 9.280 9.405 217,081 +0.06(+0.63%)
Dec 12, 2012 9.481 9.590 9.330 9.347 330,420 -0.13(-1.33%)
Dec 11, 2012 9.271 9.489 8.953 9.472 648,660 +0.23(+2.54%)
Dec 10, 2012 9.447 9.456 9.188 9.238 541,697 -0.17(-1.78%)
Dec 07, 2012 9.397 9.615 9.263 9.405 399,416 +0.08(+0.90%)
Dec 06, 2012 8.760 9.338 8.643 9.322 871,725 +0.56(+6.41%)
Dec 05, 2012 8.769 8.894 8.384 8.760 621,303 -0.02(-0.28%)
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.