Indicators

Ironwood Pharmaceuti (NQ: IRWD )

7.000 +0.260 (+3.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.79	11.08	10.67	10.94	3,559,700	+0.13(+1.20%)
Jun 27, 2019	10.47	10.96	10.44	10.81	1,320,964	+0.38(+3.64%)
Jun 26, 2019	10.44	11.04	10.26	10.43	2,554,350	+0.04(+0.38%)
Jun 25, 2019	10.35	10.72	10.20	10.39	1,222,073	+0.11(+1.07%)
Jun 24, 2019	11.02	11.20	10.25	10.28	1,152,213	-0.67(-6.12%)
Jun 21, 2019	11.20	11.25	10.89	10.95	1,389,200	-0.32(-2.84%)
Jun 20, 2019	11.75	11.84	11.25	11.27	986,029	-0.29(-2.51%)
Jun 19, 2019	11.51	12.37	11.51	11.56	2,353,607	+0.06(+0.52%)
Jun 18, 2019	10.64	11.52	10.64	11.50	913,700	+0.86(+8.08%)
Jun 17, 2019	10.50	10.66	10.30	10.64	1,019,092	+0.27(+2.60%)
Jun 14, 2019	10.96	11.00	10.36	10.37	733,000	-0.60(-5.47%)
Jun 13, 2019	10.98	11.00	10.73	10.97	1,584,984	+0.04(+0.37%)
Jun 12, 2019	11.10	11.22	10.75	10.93	548,313	-0.19(-1.71%)
Jun 11, 2019	11.34	11.52	11.06	11.12	1,046,733	-0.05(-0.45%)
Jun 10, 2019	11.19	11.47	11.14	11.17	1,033,332	+0.12(+1.09%)
Jun 07, 2019	10.95	11.15	10.84	11.05	713,700	+0.17(+1.56%)
Jun 06, 2019	11.17	11.17	10.80	10.88	794,257	-0.29(-2.60%)
Jun 05, 2019	11.34	11.47	11.13	11.17	651,694	-0.12(-1.06%)
Jun 04, 2019	11.57	11.69	11.02	11.29	1,902,572	-0.13(-1.14%)

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.