Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironwood Pharmaceuti (NQ: IRWD )

7.820 -0.260 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.668 8.903 8.568 8.668 230,055 +0.00(+0.00%)
Dec 30, 2010 8.501 8.719 8.477 8.668 91,459 +0.16(+1.87%)
Dec 29, 2010 8.777 8.819 8.446 8.509 492,956 -0.29(-3.33%)
Dec 28, 2010 9.012 9.012 8.568 8.802 318,923 -0.22(-2.41%)
Dec 27, 2010 8.911 9.129 8.911 9.020 106,755 +0.07(+0.75%)
Dec 23, 2010 9.003 9.045 8.827 8.953 75,787 -0.16(-1.75%)
Dec 22, 2010 9.062 9.137 8.978 9.112 97,744 +0.04(+0.46%)
Dec 21, 2010 9.129 9.129 8.677 9.070 97,057 -0.01(-0.09%)
Dec 20, 2010 9.079 9.129 8.911 9.079 171,033 +0.01(+0.09%)
Dec 17, 2010 8.995 9.129 8.777 9.070 359,231 +0.05(+0.56%)
Dec 16, 2010 9.079 9.079 8.559 9.020 208,665 -0.06(-0.65%)
Dec 15, 2010 8.961 9.162 8.911 9.079 125,818 +0.08(+0.93%)
Dec 14, 2010 9.137 9.137 8.811 8.995 169,452 -0.10(-1.10%)
Dec 13, 2010 9.087 9.229 8.819 9.095 336,088 +0.02(+0.18%)
Dec 10, 2010 9.003 9.112 8.995 9.079 168,221 +0.09(+1.03%)
Dec 09, 2010 9.070 9.087 8.861 8.987 245,315 -0.01(-0.09%)
Dec 08, 2010 9.062 9.112 8.978 8.995 222,737 -0.12(-1.29%)
Dec 07, 2010 9.162 9.162 9.003 9.112 381,573 -0.02(-0.18%)
Dec 06, 2010 9.079 9.129 8.978 9.129 179,589 +0.02(+0.18%)
Dec 03, 2010 8.928 9.129 8.794 9.112 870,002 +0.14(+1.59%)
Dec 02, 2010 8.995 9.003 8.836 8.970 236,558 -0.06(-0.65%)
Dec 01, 2010 9.087 9.087 8.802 9.028 345,032 +0.08(+0.84%)
Nov 30, 2010 9.003 9.204 8.953 8.953 1,040,667 -0.10(-1.11%)
Nov 29, 2010 9.028 9.171 9.003 9.054 145,388 -0.06(-0.64%)
Nov 26, 2010 9.003 9.129 9.003 9.112 24,346 +0.03(+0.37%)
Nov 24, 2010 9.171 9.079 9.079 9.079 198,860 -0.01(-0.09%)
Nov 23, 2010 8.995 9.129 8.995 9.087 165,284 -0.01(-0.09%)
Nov 22, 2010 9.028 9.129 8.961 9.095 217,025 +0.07(+0.74%)
Nov 19, 2010 9.104 9.213 9.003 9.028 1,006,204 -0.08(-0.83%)
Nov 18, 2010 9.213 9.213 9.012 9.104 311,085 -0.09(-1.00%)
Nov 17, 2010 9.171 9.204 9.012 9.196 82,006 +0.05(+0.55%)
Nov 16, 2010 9.154 9.213 9.079 9.146 167,137 -0.06(-0.64%)
Nov 15, 2010 9.146 9.213 9.054 9.204 313,723 +0.09(+1.01%)
Nov 12, 2010 9.045 9.188 9.003 9.112 148,321 +0.03(+0.37%)
Nov 11, 2010 9.003 9.196 9.003 9.079 258,351 +0.04(+0.46%)
Nov 10, 2010 9.020 9.154 9.003 9.037 128,386 +0.06(+0.65%)
Nov 09, 2010 9.062 9.104 8.928 8.978 116,893 -0.09(-1.02%)
Nov 08, 2010 9.012 9.129 8.844 9.070 252,345 +0.02(+0.19%)
Nov 05, 2010 9.037 9.129 8.861 9.054 116,441 +0.11(+1.22%)
Nov 04, 2010 9.028 9.146 8.794 8.945 272,772 -0.01(-0.09%)
Nov 03, 2010 8.995 9.037 8.786 8.953 512,247 -0.03(-0.37%)
Nov 02, 2010 9.464 9.464 8.375 8.987 1,135,088 +0.13(+1.51%)
Nov 01, 2010 9.380 9.380 8.794 8.853 156,670 -0.52(-5.54%)
Oct 29, 2010 9.447 9.623 9.338 9.372 176,574 -0.10(-1.06%)
Oct 28, 2010 9.422 9.523 9.255 9.472 173,883 +0.10(+1.07%)
Oct 27, 2010 9.246 9.414 9.146 9.372 86,175 -0.03(-0.36%)
Oct 25, 2010 9.204 9.489 9.020 9.405 150,410 +0.23(+2.46%)
Oct 22, 2010 8.970 9.213 8.970 9.179 115,558 +0.21(+2.33%)
Oct 21, 2010 9.238 9.238 8.744 8.970 178,217 -0.24(-2.64%)
Oct 20, 2010 9.179 9.322 9.125 9.213 106,667 +0.09(+1.01%)
Oct 19, 2010 9.188 9.430 9.104 9.121 114,071 -0.23(-2.51%)
Oct 18, 2010 9.322 9.393 9.162 9.355 93,277 +0.03(+0.27%)
Oct 15, 2010 9.447 9.447 9.313 9.330 253,390 -0.05(-0.54%)
Oct 14, 2010 9.355 9.472 8.961 9.380 116,856 +0.04(+0.45%)
Oct 13, 2010 9.422 9.564 9.288 9.338 95,554 -0.08(-0.80%)
Oct 12, 2010 9.296 9.464 9.075 9.414 71,687 +0.07(+0.72%)
Oct 11, 2010 9.355 9.556 9.280 9.347 143,024 -0.11(-1.15%)
Oct 08, 2010 9.146 9.581 8.961 9.456 248,680 +0.32(+3.48%)
Oct 07, 2010 9.296 9.623 9.129 9.137 281,749 -0.08(-0.91%)
Oct 06, 2010 9.179 9.288 9.104 9.221 303,308 +0.04(+0.46%)
Oct 05, 2010 8.869 9.179 8.836 9.179 469,318 +0.34(+3.89%)
Oct 04, 2010 8.802 8.961 8.626 8.836 239,135 +0.03(+0.38%)
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.