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 (%)
Jun 30, 2022 11.58 11.70 11.45 11.53 2,835,470 -0.19(-1.62%)
Jun 29, 2022 11.57 11.75 11.29 11.72 2,419,689 +0.19(+1.65%)
Jun 28, 2022 11.61 11.76 11.53 11.53 2,347,402 -0.07(-0.60%)
Jun 27, 2022 11.38 11.67 11.29 11.60 2,138,539 +0.30(+2.65%)
Jun 24, 2022 11.08 11.31 11.00 11.30 4,634,824 +0.25(+2.26%)
Jun 23, 2022 11.20 11.29 10.79 11.05 4,886,444 -0.15(-1.34%)
Jun 22, 2022 11.53 11.69 11.18 11.20 4,223,088 -0.40(-3.45%)
Jun 21, 2022 11.44 11.75 11.41 11.60 5,052,650 +0.18(+1.58%)
Jun 17, 2022 11.31 11.53 11.10 11.42 34,976,372 +0.15(+1.33%)
Jun 16, 2022 11.38 11.55 11.16 11.27 4,884,493 -0.31(-2.68%)
Jun 15, 2022 11.43 11.63 11.36 11.58 2,682,198 +0.13(+1.14%)
Jun 14, 2022 11.65 11.72 11.34 11.45 2,212,511 -0.21(-1.80%)
Jun 13, 2022 11.64 11.76 11.50 11.66 3,219,214 -0.09(-0.77%)
Jun 10, 2022 12.03 12.08 11.73 11.75 2,760,293 -0.41(-3.37%)
Jun 09, 2022 12.10 12.29 12.09 12.16 2,958,122 +0.06(+0.50%)
Jun 08, 2022 12.08 12.44 12.02 12.10 5,119,182 +0.01(+0.08%)
Jun 07, 2022 11.95 12.18 11.94 12.09 8,084,365 +0.09(+0.75%)
Jun 06, 2022 12.39 12.44 11.95 12.00 9,202,473 +0.72(+6.38%)
Jun 03, 2022 11.09 11.30 11.09 11.28 1,327,238 +0.09(+0.80%)
Jun 02, 2022 11.20 11.21 10.85 11.19 1,502,072 -0.03(-0.27%)
Jun 01, 2022 11.33 11.38 11.01 11.22 1,679,113 -0.05(-0.44%)
May 31, 2022 11.38 11.41 11.13 11.27 7,482,964 -0.11(-0.97%)
May 27, 2022 11.21 11.38 11.10 11.38 2,128,994 +0.19(+1.70%)
May 26, 2022 11.10 11.26 11.06 11.19 2,008,103 +0.12(+1.08%)
May 25, 2022 11.05 11.15 10.89 11.07 2,346,687 +0.00(+0.00%)
May 24, 2022 11.39 11.42 11.03 11.07 2,542,549 -0.30(-2.64%)
May 23, 2022 11.53 11.60 11.29 11.37 2,340,313 -0.02(-0.18%)
May 20, 2022 11.49 11.55 11.22 11.39 1,474,517 -0.07(-0.61%)
May 19, 2022 11.30 11.52 11.21 11.46 1,783,955 +0.05(+0.44%)
May 18, 2022 11.62 11.67 11.19 11.41 4,243,116 -0.24(-2.06%)
May 17, 2022 11.64 11.75 11.56 11.65 2,200,181 +0.13(+1.13%)
May 16, 2022 11.25 11.70 11.00 11.52 1,245,366 -0.07(-0.60%)
May 13, 2022 11.78 11.82 11.51 11.59 1,734,849 -0.14(-1.19%)
May 12, 2022 11.41 11.73 11.32 11.73 2,682,029 +0.33(+2.89%)
May 11, 2022 11.35 11.83 11.23 11.40 3,075,480 +0.04(+0.35%)
May 10, 2022 12.09 12.16 11.36 11.36 4,100,809 -0.52(-4.38%)
May 09, 2022 12.03 12.29 11.86 11.88 2,618,493 -0.15(-1.25%)
May 06, 2022 12.18 12.19 11.71 12.03 2,565,906 -0.21(-1.72%)
May 05, 2022 12.20 12.46 12.06 12.24 1,654,983 -0.16(-1.29%)
May 04, 2022 12.20 12.42 12.01 12.40 2,280,449 +0.25(+2.06%)
May 03, 2022 12.09 12.22 11.92 12.15 1,625,382 +0.04(+0.33%)
May 02, 2022 11.89 12.15 11.89 12.11 2,159,411 +0.11(+0.92%)
Apr 29, 2022 11.89 12.03 11.75 12.00 2,102,254 +0.11(+0.93%)
Apr 28, 2022 12.02 12.02 11.51 11.89 2,178,371 +0.00(+0.00%)
Apr 27, 2022 11.86 12.00 11.77 11.89 1,834,625 +0.07(+0.59%)
Apr 26, 2022 12.09 12.18 11.80 11.82 2,144,677 -0.36(-2.96%)
Apr 25, 2022 12.10 12.24 11.93 12.18 2,089,720 +0.00(+0.00%)
Apr 22, 2022 11.98 12.31 11.96 12.18 3,335,787 +0.40(+3.40%)
Apr 21, 2022 12.12 12.13 11.74 11.78 1,676,958 -0.25(-2.08%)
Apr 20, 2022 11.65 12.10 11.65 12.03 1,554,693 +0.01(+0.08%)
Apr 19, 2022 11.88 12.07 11.72 12.02 1,753,163 +0.16(+1.35%)
Apr 18, 2022 12.27 12.33 11.82 11.86 1,750,298 -0.46(-3.73%)
Apr 14, 2022 12.22 12.37 12.14 12.32 2,092,188 +0.04(+0.33%)
Apr 13, 2022 12.06 12.34 12.06 12.28 1,543,723 +0.20(+1.66%)
Apr 12, 2022 12.34 12.45 12.06 12.08 2,227,144 -0.19(-1.55%)
Apr 11, 2022 12.55 12.67 12.22 12.27 3,403,185 -0.34(-2.70%)
Apr 08, 2022 12.71 12.90 12.59 12.61 1,632,073 -0.11(-0.86%)
Apr 07, 2022 12.45 12.79 12.40 12.72 4,382,852 +0.28(+2.25%)
Apr 06, 2022 12.42 12.68 12.34 12.44 1,689,851 -0.03(-0.24%)
Apr 05, 2022 12.59 12.84 12.43 12.47 1,958,677 -0.18(-1.42%)
Apr 04, 2022 12.52 12.82 12.50 12.65 2,395,883 +0.11(+0.88%)
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.