Indicators

Ironwood Pharmaceuti (NQ: IRWD )

6.480 UNCHANGED

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 (%)
Feb 28, 2022	10.94	10.96	10.54	10.76	3,517,997	-0.28(-2.54%)
Feb 25, 2022	10.95	11.10	10.96	11.04	2,344,039	+0.07(+0.64%)
Feb 24, 2022	10.56	10.99	10.53	10.97	5,436,281	+0.20(+1.86%)
Feb 23, 2022	10.89	10.92	10.71	10.77	2,206,025	-0.10(-0.92%)
Feb 22, 2022	10.71	11.05	10.61	10.87	3,223,419	+0.15(+1.40%)
Feb 18, 2022				10.72	0	+0.11(+1.04%)
Feb 17, 2022	10.60	10.74	10.13	10.61	3,596,645	-0.39(-3.55%)
Feb 16, 2022	10.90	11.06	10.83	11.00	3,056,765	+0.10(+0.92%)
Feb 15, 2022	10.78	11.04	10.78	10.90	2,163,556	+0.23(+2.16%)
Feb 14, 2022	10.85	10.94	10.62	10.67	3,008,951	-0.19(-1.75%)
Feb 11, 2022	11.15	11.24	10.86	10.86	2,045,835	-0.15(-1.36%)
Feb 10, 2022	11.14	11.37	10.93	11.01	3,945,122	-0.28(-2.48%)
Feb 09, 2022	11.20	11.39	11.10	11.29	3,688,297	+0.19(+1.71%)
Feb 08, 2022	11.17	11.21	10.98	11.10	2,240,175	-0.02(-0.18%)
Feb 07, 2022	11.06	11.22	11.00	11.12	1,619,216	+0.07(+0.63%)
Feb 04, 2022	11.16	11.48	10.99	11.05	1,872,003	-0.21(-1.87%)
Feb 03, 2022	11.00	11.29		11.26	2,071,214	+0.22(+1.99%)
Feb 02, 2022	11.14	11.19	10.99	11.04	1,709,216	-0.08(-0.72%)

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.