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

Ironwood Pharmaceuti (NQ: IRWD )

8.310 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2020 10.14 10.34 10.06 10.32 991,792 +0.14(+1.38%)
Jun 29, 2020 10.18 10.29 9.940 10.18 2,121,625 +0.13(+1.29%)
Jun 26, 2020 10.13 10.14 9.870 10.05 2,660,000 -0.14(-1.37%)
Jun 25, 2020 9.760 10.20 9.680 10.19 1,353,584 +0.39(+3.98%)
Jun 24, 2020 9.940 10.14 9.735 9.800 1,380,785 -0.21(-2.15%)
Jun 23, 2020 10.10 10.36 10.01 10.02 1,141,088 -0.04(-0.40%)
Jun 22, 2020 9.640 10.08 9.400 10.05 2,093,151 +0.45(+4.63%)
Jun 19, 2020 10.08 10.24 9.610 9.610 5,502,700 -0.37(-3.71%)
Jun 18, 2020 10.12 10.21 9.860 9.980 959,853 -0.19(-1.87%)
Jun 17, 2020 9.720 10.43 9.670 10.17 2,448,500 +0.64(+6.72%)
Jun 16, 2020 9.430 9.620 9.260 9.530 2,093,015 +0.22(+2.36%)
Jun 15, 2020 9.040 9.430 8.930 9.310 2,297,078 +0.17(+1.86%)
Jun 12, 2020 9.490 9.570 8.920 9.140 3,080,500 -0.18(-1.93%)
Jun 11, 2020 9.620 9.865 9.280 9.320 2,619,978 -0.49(-4.99%)
Jun 10, 2020 10.76 10.92 9.780 9.810 3,295,117 -0.80(-7.54%)
Jun 09, 2020 9.990 11.44 9.950 10.61 5,761,355 +0.56(+5.57%)
Jun 08, 2020 9.960 10.20 9.765 10.05 1,300,928 +0.11(+1.11%)
Jun 05, 2020 9.940 10.38 9.879 9.940 1,686,800 +0.15(+1.53%)
Jun 04, 2020 9.970 10.26 9.560 9.790 3,327,853 -0.26(-2.59%)
Jun 03, 2020 10.52 10.60 10.03 10.05 1,370,565 -0.41(-3.92%)
Jun 02, 2020 9.790 10.64 9.605 10.46 4,622,117 +0.74(+7.56%)
Jun 01, 2020 9.730 9.895 9.640 9.725 4,355,905 -0.01(-0.05%)
May 29, 2020 9.740 10.08 9.270 9.730 3,734,000 -0.03(-0.26%)
May 28, 2020 10.72 10.83 9.720 9.755 4,224,421 -0.89(-8.40%)
May 27, 2020 11.01 11.23 10.11 10.65 4,231,692 -1.05(-8.97%)
May 26, 2020 12.27 12.37 11.67 11.70 2,451,723 -0.27(-2.26%)
May 22, 2020 11.80 11.98 11.72 11.97 826,400 +0.12(+1.01%)
May 21, 2020 11.93 12.04 11.53 11.85 1,275,330 -0.05(-0.42%)
May 20, 2020 11.50 11.97 11.46 11.90 1,851,650 +0.56(+4.94%)
May 19, 2020 11.51 11.89 11.33 11.34 1,204,856 -0.21(-1.82%)
May 18, 2020 11.29 11.66 11.15 11.55 2,168,696 +0.43(+3.82%)
May 15, 2020 10.87 11.14 10.64 11.12 1,644,100 +0.32(+3.01%)
May 14, 2020 10.40 10.91 10.24 10.80 1,848,732 +0.25(+2.37%)
May 13, 2020 10.67 10.93 10.29 10.55 2,291,721 -0.15(-1.40%)
May 12, 2020 10.81 11.30 10.69 10.70 1,968,663 -0.06(-0.56%)
May 11, 2020 10.03 10.77 9.995 10.76 1,678,199 +0.57(+5.59%)
May 08, 2020 10.24 10.49 10.05 10.19 1,379,600 +0.03(+0.30%)
May 07, 2020 10.30 10.44 9.990 10.16 1,246,244 -0.24(-2.31%)
May 06, 2020 10.56 10.69 10.37 10.40 1,950,267 -0.09(-0.91%)
May 05, 2020 10.28 10.59 10.20 10.49 2,076,007 +0.29(+2.89%)
May 04, 2020 9.670 10.20 9.540 10.20 2,360,998 +0.56(+5.81%)
May 01, 2020 9.850 9.930 9.350 9.640 2,761,000 -0.36(-3.60%)
Apr 30, 2020 10.09 10.24 9.955 10.00 1,808,943 -0.23(-2.25%)
Apr 29, 2020 10.45 10.48 10.01 10.23 2,590,004 +0.01(+0.10%)
Apr 28, 2020 10.39 10.49 10.20 10.22 1,396,087 -0.01(-0.15%)
Apr 27, 2020 10.39 10.49 10.23 10.23 1,355,457 -0.04(-0.44%)
Apr 24, 2020 9.890 10.36 9.890 10.28 1,764,300 +0.43(+4.37%)
Apr 23, 2020 9.950 10.15 9.830 9.850 1,104,894 -0.10(-1.01%)
Apr 22, 2020 10.23 10.29 9.860 9.950 1,062,785 -0.15(-1.49%)
Apr 21, 2020 10.17 10.29 9.805 10.10 1,381,019 -0.21(-2.04%)
Apr 20, 2020 10.14 10.69 10.14 10.31 2,579,709 -0.01(-0.10%)
Apr 17, 2020 10.36 10.40 9.940 10.32 1,778,000 +0.20(+1.98%)
Apr 16, 2020 10.03 10.15 9.740 10.12 1,587,286 +0.11(+1.10%)
Apr 15, 2020 10.28 10.39 9.980 10.01 1,446,084 -0.57(-5.39%)
Apr 14, 2020 10.00 10.60 9.700 10.58 1,708,277 +0.74(+7.52%)
Apr 13, 2020 9.800 9.890 9.530 9.840 1,392,164 +0.09(+0.92%)
Apr 09, 2020 9.970 10.12 9.750 9.750 1,444,100 -0.09(-0.91%)
Apr 08, 2020 9.750 10.14 9.630 9.840 2,758,087 +0.20(+2.07%)
Apr 07, 2020 10.27 10.45 9.595 9.640 2,485,840 -0.43(-4.27%)
Apr 06, 2020 10.27 10.51 9.760 10.07 1,780,932 +0.20(+2.03%)
Apr 03, 2020 10.07 10.26 9.500 9.870 1,266,600 -0.23(-2.28%)
Apr 02, 2020 9.810 10.18 9.240 10.10 1,229,308 +0.23(+2.33%)
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.