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 (%)
Jan 29, 2016	7.764	7.920	7.487	7.730	1,484,168	-0.03(-0.32%)
Jan 28, 2016	7.864	7.940	7.404	7.755	1,590,288	-0.03(-0.32%)
Jan 27, 2016	7.923	8.149	7.747	7.781	847,941	-0.15(-1.90%)
Jan 26, 2016	7.982	8.124	7.588	7.931	980,038	-0.03(-0.42%)
Jan 25, 2016	8.183	8.333	7.848	7.965	1,117,090	-0.30(-3.65%)
Jan 22, 2016	8.434	8.505	8.116	8.266	953,672	-0.05(-0.60%)
Jan 21, 2016	8.250	8.509	8.040	8.317	962,414	+0.05(+0.61%)
Jan 20, 2016	7.931	8.384	7.571	8.266	1,120,570	+0.23(+2.81%)
Jan 19, 2016	8.509	8.585	7.915	8.040	869,632	-0.35(-4.19%)
Jan 15, 2016	8.300	8.392	8.392	8.392	1,542,051	-0.18(-2.15%)
Jan 14, 2016	8.794	8.811	8.333	8.576	2,041,876	-0.17(-1.92%)
Jan 13, 2016	9.263	9.305	8.677	8.744	1,586,106	-0.49(-5.26%)
Jan 12, 2016	8.911	9.414	8.836	9.229	1,933,895	+0.35(+3.96%)
Jan 11, 2016	9.070	9.192	8.635	8.878	1,644,376	-0.17(-1.85%)
Jan 08, 2016	9.028	9.447	8.970	9.045	1,719,632	+0.18(+1.98%)
Jan 07, 2016	9.112	9.263	8.865	8.869	1,340,093	-0.40(-4.34%)
Jan 06, 2016	9.405	9.472	9.162	9.271	1,113,721	-0.27(-2.81%)
Jan 05, 2016	9.305	9.564	9.280	9.539	1,168,798	+0.27(+2.89%)

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.