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 (%)
Jan 31, 2023	11.26	11.53	11.19	11.52	1,549,812	+0.32(+2.86%)
Jan 30, 2023	11.43	11.47	11.19	11.20	1,228,560	-0.29(-2.52%)
Jan 27, 2023	11.33	11.51	11.31	11.49	1,097,376	+0.18(+1.59%)
Jan 26, 2023	11.36	11.62	11.17	11.31	2,643,573	+0.01(+0.09%)
Jan 25, 2023	11.43	11.43	11.11	11.30	1,329,369	-0.16(-1.40%)
Jan 24, 2023	11.40	11.57	11.35	11.46	1,178,153	+0.07(+0.61%)
Jan 23, 2023	11.45	11.52	11.27	11.39	1,352,128	-0.02(-0.18%)
Jan 20, 2023	11.34	11.43	11.20	11.41	1,355,604	+0.13(+1.15%)
Jan 19, 2023	11.39	11.48	11.27	11.28	2,879,099	-0.09(-0.79%)
Jan 18, 2023	11.41	11.57	11.30	11.37	4,702,756	-0.05(-0.44%)
Jan 17, 2023	11.59	11.64	11.35	11.42	1,478,098	-0.17(-1.47%)
Jan 13, 2023	11.60	11.71	11.45	11.59	2,041,904	-0.11(-0.94%)
Jan 12, 2023	11.19	11.70	11.14	11.70	2,038,626	+0.49(+4.37%)
Jan 11, 2023	11.46	11.54	11.20	11.21	2,045,284	-0.31(-2.69%)
Jan 10, 2023	11.20	11.56	11.11	11.52	2,085,154	+0.34(+3.04%)
Jan 09, 2023	12.40	12.42	10.93	11.18	4,488,755	-1.38(-10.99%)
Jan 06, 2023	12.50	12.66	12.42	12.56	1,011,125	+0.15(+1.21%)
Jan 05, 2023	12.29	12.44	12.01	12.41	1,367,537	+0.09(+0.73%)
Jan 04, 2023	12.20	12.39	12.20	12.32	1,880,910	+0.05(+0.41%)

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.