Skip to main content

Ironwood Pharmaceuti (NQ: IRWD )

8.710 +0.090 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.31 15.98 15.17 15.81 2,238,991 +0.49(+3.23%)
Jun 29, 2017 15.28 15.37 15.04 15.32 1,030,613 -0.02(-0.11%)
Jun 28, 2017 15.31 15.40 14.97 15.34 1,001,958 +0.15(+0.99%)
Jun 27, 2017 15.90 15.90 15.17 15.18 1,554,546 -0.71(-4.48%)
Jun 26, 2017 16.52 16.66 15.81 15.90 1,309,205 -0.50(-3.06%)
Jun 23, 2017 16.33 16.47 16.14 16.40 1,339,103 -0.03(-0.15%)
Jun 22, 2017 16.03 16.70 16.02 16.42 928,090 +0.14(+0.87%)
Jun 21, 2017 15.44 16.42 15.26 16.28 1,774,559 +0.70(+4.46%)
Jun 20, 2017 15.08 15.82 14.97 15.59 1,487,577 +0.54(+3.56%)
Jun 19, 2017 14.79 15.23 14.77 15.05 687,027 +0.32(+2.16%)
Jun 16, 2017 14.58 14.82 14.51 14.73 2,011,773 +0.07(+0.46%)
Jun 15, 2017 14.77 14.83 14.54 14.66 758,670 -0.19(-1.30%)
Jun 14, 2017 14.90 15.06 14.72 14.86 1,048,226 -0.03(-0.22%)
Jun 13, 2017 14.81 14.94 14.72 14.89 614,858 +0.10(+0.68%)
Jun 12, 2017 14.92 14.99 14.61 14.79 960,118 -0.14(-0.95%)
Jun 09, 2017 15.08 15.31 14.82 14.93 1,087,089 -0.14(-0.94%)
Jun 08, 2017 14.95 15.15 14.72 15.08 1,071,149 +0.18(+1.18%)
Jun 07, 2017 15.23 15.25 14.78 14.90 1,198,291 -0.27(-1.77%)
Jun 06, 2017 15.03 15.32 14.98 15.17 577,247 +0.05(+0.33%)
Jun 05, 2017 15.28 15.28 14.97 15.12 563,876 -0.09(-0.61%)
Jun 02, 2017 15.13 15.26 14.97 15.21 960,787 +0.10(+0.67%)
Jun 01, 2017 14.87 15.12 14.72 15.11 895,809 +0.28(+1.86%)
May 31, 2017 15.08 15.14 14.76 14.83 1,704,992 -0.23(-1.50%)
May 30, 2017 15.53 15.61 15.02 15.06 1,575,840 -0.54(-3.44%)
May 26, 2017 15.95 16.08 15.53 15.59 1,190,544 -0.38(-2.36%)
May 25, 2017 15.88 16.24 15.45 15.97 2,610,313 +0.14(+0.90%)
May 24, 2017 15.35 15.96 15.33 15.83 1,939,852 +0.49(+3.22%)
May 23, 2017 15.04 15.34 14.93 15.34 792,168 +0.26(+1.72%)
May 22, 2017 14.82 15.12 14.77 15.08 905,259 +0.28(+1.93%)
May 19, 2017 15.18 15.18 14.63 14.79 1,157,719 -0.42(-2.75%)
May 18, 2017 14.65 15.29 14.46 15.21 2,401,228 +0.61(+4.19%)
May 17, 2017 14.88 14.99 14.59 14.60 1,940,148 -0.45(-3.01%)
May 16, 2017 15.21 15.28 14.94 15.05 1,449,117 -0.18(-1.15%)
May 15, 2017 15.44 15.53 15.02 15.23 1,650,746 +0.01(+0.05%)
May 12, 2017 14.66 15.23 14.58 15.22 1,889,348 +0.55(+3.77%)
May 11, 2017 14.58 15.14 14.56 14.66 1,946,876 +0.01(+0.06%)
May 10, 2017 14.10 14.68 14.09 14.66 3,204,456 +0.47(+3.31%)
May 09, 2017 13.17 14.61 13.16 14.19 4,051,942 +1.00(+7.62%)
May 08, 2017 12.94 13.27 12.50 13.18 5,088,449 -0.30(-2.24%)
May 05, 2017 13.42 13.53 13.27 13.48 899,831 +0.07(+0.50%)
May 04, 2017 13.17 13.45 12.97 13.42 1,751,692 +0.33(+2.49%)
May 03, 2017 13.55 13.61 13.02 13.09 2,517,005 -0.24(-1.82%)
May 02, 2017 13.74 13.86 13.20 13.33 873,291 -0.39(-2.81%)
May 01, 2017 13.69 13.78 13.60 13.72 1,044,827 +0.05(+0.37%)
Apr 28, 2017 13.77 13.93 13.63 13.67 879,310 -0.05(-0.37%)
Apr 27, 2017 13.92 13.99 13.70 13.72 793,018 -0.14(-1.03%)
Apr 26, 2017 13.89 13.99 13.59 13.86 1,091,006 +0.01(+0.06%)
Apr 25, 2017 14.04 14.14 13.84 13.85 1,163,822 -0.09(-0.66%)
Apr 24, 2017 13.51 13.95 13.38 13.94 2,188,374 +0.63(+4.72%)
Apr 21, 2017 13.41 13.47 13.29 13.32 1,817,608 -0.13(-1.00%)
Apr 20, 2017 13.17 13.55 13.08 13.45 1,362,369 +0.35(+2.69%)
Apr 19, 2017 12.98 13.17 12.86 13.10 1,030,833 +0.13(+1.03%)
Apr 18, 2017 13.04 13.32 12.83 12.96 1,254,840 -0.12(-0.90%)
Apr 17, 2017 13.04 13.17 12.88 13.08 866,550 +0.06(+0.45%)
Apr 13, 2017 13.03 13.13 12.94 13.02 1,326,643 +0.04(+0.32%)
Apr 12, 2017 13.35 13.45 12.98 12.98 1,628,741 -0.34(-2.58%)
Apr 11, 2017 13.39 13.43 13.02 13.32 2,137,035 -0.09(-0.69%)
Apr 10, 2017 13.84 13.95 13.42 13.42 1,602,028 -0.37(-2.67%)
Apr 07, 2017 13.70 13.98 13.52 13.79 1,776,109 +0.12(+0.86%)
Apr 06, 2017 13.85 13.90 13.51 13.67 1,747,602 -0.13(-0.97%)
Apr 05, 2017 14.11 14.20 13.76 13.80 1,978,067 -0.27(-1.91%)
Apr 04, 2017 14.10 14.30 14.01 14.07 1,051,884 -0.05(-0.36%)
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.