Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.480 -0.160 (-2.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.384	8.752	8.384	8.677	1,252,864	+0.38(+4.54%)
Dec 28, 2018	8.090	8.526	7.915	8.300	1,075,794	+0.20(+2.48%)
Dec 27, 2018	8.241	8.384	7.697	8.099	1,004,654	-0.29(-3.49%)
Dec 26, 2018	7.839	8.417	7.630	8.392	1,141,233	+0.59(+7.63%)
Dec 24, 2018	7.789	8.107	7.596	7.797	587,806	+0.00(+0.00%)
Dec 21, 2018	8.425	8.522	7.789	7.797	3,069,535	-0.64(-7.55%)
Dec 20, 2018	8.492	8.593	8.199	8.434	1,561,532	-0.08(-0.98%)
Dec 19, 2018	9.213	9.372	8.375	8.518	1,686,969	-0.65(-7.12%)
Dec 18, 2018	9.673	9.899	9.045	9.171	1,343,328	-0.40(-4.20%)
Dec 17, 2018	9.757	10.05	9.489	9.573	1,438,214	-0.27(-2.72%)
Dec 14, 2018	9.414	9.858	9.322	9.841	1,489,156	+0.40(+4.26%)
Dec 13, 2018	9.740	10.20	9.422	9.439	3,347,264	-0.23(-2.34%)
Dec 12, 2018	10.36	10.37	9.623	9.665	4,496,980	-0.52(-5.10%)
Dec 11, 2018	10.37	10.46	10.13	10.18	1,076,650	-0.12(-1.14%)
Dec 10, 2018	10.20	10.38	9.832	10.30	2,294,390	-0.01(-0.08%)
Dec 07, 2018	10.54	10.69	10.21	10.31	1,368,324	-0.30(-2.84%)
Dec 06, 2018	10.49	10.63	10.07	10.61	1,901,774	-0.04(-0.39%)
Dec 04, 2018	11.53	11.73	10.62	10.65	2,518,146	-0.90(-7.83%)

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.