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

Ironwood Pharmaceuti (NQ: IRWD )

6.740 -1.380 (-17.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 29, 2012 10.90 11.98 10.80 11.21 1,363,699 -0.77(-6.43%)
Feb 28, 2012 11.98 12.22 11.69 11.98 648,949 +0.02(+0.14%)
Feb 27, 2012 12.22 12.33 11.82 11.97 287,461 -0.34(-2.72%)
Feb 24, 2012 12.35 12.56 12.04 12.30 414,818 -0.05(-0.41%)
Feb 23, 2012 11.66 12.40 11.63 12.35 594,797 +0.74(+6.34%)
Feb 22, 2012 11.77 11.90 11.51 11.62 538,256 -0.18(-1.49%)
Feb 21, 2012 12.46 12.54 11.64 11.79 708,721 -0.59(-4.80%)
Feb 17, 2012 12.54 12.59 12.36 12.39 906,128 -0.07(-0.54%)
Feb 16, 2012 12.53 12.59 12.41 12.45 739,148 -0.12(-0.93%)
Feb 15, 2012 12.92 12.97 12.50 12.57 1,156,688 -0.24(-1.90%)
Feb 14, 2012 12.92 13.01 12.65 12.81 1,060,547 -0.22(-1.67%)
Feb 13, 2012 12.96 13.31 12.73 13.03 1,265,131 +0.18(+1.37%)
Feb 10, 2012 13.17 13.33 12.74 12.86 7,119,707 +0.22(+1.72%)
Feb 09, 2012 11.65 12.70 11.61 12.64 1,538,428 +1.09(+9.43%)
Feb 08, 2012 12.27 12.30 10.51 11.55 561,613 -0.75(-6.13%)
Feb 07, 2012 12.35 12.35 11.99 12.30 317,785 -0.13(-1.08%)
Feb 06, 2012 12.45 12.52 12.24 12.44 181,679 -0.11(-0.87%)
Feb 03, 2012 12.56 12.58 12.34 12.55 313,735 +0.21(+1.70%)
Feb 02, 2012 12.29 12.71 12.10 12.34 413,328 +0.01(+0.07%)
Feb 01, 2012 12.59 13.12 12.24 12.33 690,498 -0.22(-1.74%)
Jan 31, 2012 12.42 12.71 12.30 12.55 442,243 +0.14(+1.15%)
Jan 30, 2012 11.66 12.45 11.34 12.40 469,190 +0.60(+5.11%)
Jan 27, 2012 11.74 11.97 11.43 11.80 341,015 -0.03(-0.21%)
Jan 26, 2012 11.83 11.93 11.62 11.83 336,367 -0.07(-0.56%)
Jan 25, 2012 11.62 12.05 11.52 11.89 497,610 +0.35(+3.05%)
Jan 24, 2012 11.20 11.55 11.01 11.54 365,889 +0.32(+2.84%)
Jan 23, 2012 10.95 11.38 10.92 11.22 327,428 +0.27(+2.45%)
Jan 20, 2012 10.94 11.06 10.61 10.95 277,382 -0.01(-0.08%)
Jan 19, 2012 10.62 11.10 10.62 10.96 312,930 +0.37(+3.48%)
Jan 18, 2012 10.23 10.61 10.19 10.59 266,603 +0.35(+3.43%)
Jan 17, 2012 10.03 10.30 10.03 10.24 314,100 +0.11(+1.07%)
Jan 13, 2012 9.715 10.16 9.715 10.13 294,081 +0.26(+2.63%)
Jan 12, 2012 9.523 9.908 9.372 9.874 307,398 +0.35(+3.69%)
Jan 11, 2012 9.280 9.531 9.171 9.523 562,181 +0.17(+1.79%)
Jan 10, 2012 9.372 9.564 9.313 9.355 230,660 +0.03(+0.27%)
Jan 09, 2012 9.070 9.372 8.920 9.330 1,734,579 +0.30(+3.34%)
Jan 06, 2012 9.992 9.992 9.003 9.028 535,928 -1.01(-10.02%)
Jan 05, 2012 9.665 10.15 9.380 10.03 261,191 +0.33(+3.36%)
Jan 04, 2012 9.673 9.899 9.673 9.707 227,739 -0.32(-3.17%)
Dec 30, 2011 9.883 10.17 9.816 10.03 157,635 +0.01(+0.08%)
Dec 29, 2011 9.925 10.07 9.841 10.02 159,384 +0.15(+1.53%)
Dec 28, 2011 9.908 9.966 9.724 9.866 171,608 -0.08(-0.76%)
Dec 27, 2011 9.966 10.14 9.899 9.941 187,197 -0.07(-0.67%)
Dec 23, 2011 10.20 10.20 9.950 10.01 151,519 +0.07(+0.67%)
Dec 21, 2011 9.958 9.966 9.548 9.941 283,028 -0.07(-0.67%)
Dec 20, 2011 9.673 10.09 9.598 10.01 226,610 +0.54(+5.75%)
Dec 19, 2011 9.724 9.899 9.439 9.464 123,146 -0.10(-1.05%)
Dec 16, 2011 10.08 10.13 9.523 9.564 778,708 -0.48(-4.75%)
Dec 15, 2011 9.858 10.12 9.732 10.04 342,822 +0.28(+2.92%)
Dec 14, 2011 9.757 10.15 9.640 9.757 328,015 -0.13(-1.27%)
Dec 13, 2011 10.01 10.24 9.682 9.883 381,936 -0.03(-0.25%)
Dec 12, 2011 10.13 10.14 9.707 9.908 189,245 -0.38(-3.66%)
Dec 09, 2011 9.665 10.34 9.389 10.28 293,909 +0.70(+7.25%)
Dec 08, 2011 10.02 10.16 9.548 9.590 266,223 -0.53(-5.22%)
Dec 07, 2011 10.34 10.34 9.992 10.12 289,474 -0.27(-2.58%)
Dec 06, 2011 10.18 10.42 10.02 10.39 231,043 +0.07(+0.65%)
Dec 05, 2011 10.17 10.38 10.00 10.32 332,604 +0.32(+3.18%)
Dec 02, 2011 10.08 10.25 9.950 10.00 197,167 +0.03(+0.25%)
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.