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

Ironwood Pharmaceuti (NQ: IRWD )

6.740 UNCHANGED
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 (%)
Aug 31, 2020 10.13 10.26 9.895 10.10 1,350,885 -0.03(-0.30%)
Aug 28, 2020 10.25 10.25 9.950 10.13 3,430,200 -0.08(-0.78%)
Aug 27, 2020 10.26 10.33 10.04 10.21 1,838,115 -0.09(-0.87%)
Aug 26, 2020 10.59 10.61 10.30 10.30 1,994,172 -0.29(-2.74%)
Aug 25, 2020 10.48 10.61 10.34 10.59 672,228 +0.16(+1.53%)
Aug 24, 2020 10.44 10.61 10.30 10.43 1,008,966 +0.02(+0.19%)
Aug 21, 2020 10.61 10.74 10.28 10.41 2,079,600 -0.22(-2.07%)
Aug 20, 2020 10.41 10.67 10.34 10.63 1,052,957 +0.14(+1.33%)
Aug 19, 2020 10.67 10.80 10.46 10.49 1,284,734 -0.25(-2.33%)
Aug 18, 2020 10.29 10.80 10.25 10.74 2,216,274 +0.45(+4.37%)
Aug 17, 2020 9.980 10.36 9.900 10.29 1,293,545 +0.34(+3.42%)
Aug 14, 2020 10.16 10.22 9.920 9.950 980,600 -0.28(-2.74%)
Aug 13, 2020 10.13 10.43 10.04 10.23 873,205 +0.10(+0.99%)
Aug 12, 2020 9.990 10.15 9.830 10.13 1,312,497 +0.20(+2.01%)
Aug 11, 2020 10.18 10.23 9.850 9.930 1,139,032 -0.25(-2.41%)
Aug 10, 2020 10.28 10.43 10.16 10.18 1,854,092 -0.02(-0.25%)
Aug 07, 2020 10.09 10.34 10.02 10.20 2,131,200 +0.11(+1.09%)
Aug 06, 2020 10.10 10.45 9.718 10.09 1,857,251 +0.45(+4.67%)
Aug 05, 2020 9.820 9.820 9.470 9.640 2,148,694 -0.08(-0.87%)
Aug 04, 2020 9.740 10.11 9.630 9.725 3,002,890 -0.11(-1.07%)
Aug 03, 2020 9.220 9.850 9.140 9.830 1,896,946 +0.66(+7.20%)
Jul 31, 2020 9.410 9.440 8.710 9.170 4,678,600 -0.25(-2.65%)
Jul 30, 2020 9.040 9.515 9.010 9.420 2,517,465 +0.28(+3.06%)
Jul 29, 2020 9.390 9.390 9.080 9.140 1,452,260 -0.20(-2.14%)
Jul 28, 2020 9.690 9.890 9.320 9.340 3,355,210 -0.37(-3.81%)
Jul 27, 2020 9.520 9.800 9.480 9.710 3,429,147 +0.20(+2.10%)
Jul 24, 2020 9.720 9.815 9.360 9.510 3,946,600 -0.29(-2.96%)
Jul 23, 2020 9.890 10.02 9.720 9.800 1,910,600 -0.09(-0.96%)
Jul 22, 2020 9.760 9.990 9.710 9.895 2,151,188 +0.04(+0.35%)
Jul 21, 2020 10.73 10.84 9.780 9.860 3,424,865 -0.74(-6.98%)
Jul 20, 2020 10.44 10.63 10.15 10.60 1,279,611 +0.25(+2.42%)
Jul 17, 2020 10.18 10.40 10.18 10.35 1,240,900 +0.11(+1.07%)
Jul 16, 2020 10.40 10.40 10.08 10.24 811,529 -0.11(-1.01%)
Jul 15, 2020 10.36 10.44 10.24 10.35 1,678,440 +0.12(+1.22%)
Jul 14, 2020 9.970 10.30 9.880 10.22 1,795,315 +0.19(+1.89%)
Jul 13, 2020 9.930 10.27 9.885 10.03 1,198,797 +0.17(+1.72%)
Jul 10, 2020 9.840 9.910 9.710 9.860 746,900 +0.00(+0.00%)
Jul 09, 2020 9.960 10.04 9.850 9.860 877,371 -0.13(-1.30%)
Jul 08, 2020 10.14 10.23 9.910 9.990 2,032,975 -0.17(-1.72%)
Jul 07, 2020 10.25 10.41 10.07 10.16 1,458,229 -0.11(-1.02%)
Jul 06, 2020 10.27 10.41 10.02 10.27 1,075,121 +0.09(+0.88%)
Jul 02, 2020 10.30 10.35 10.01 10.18 1,034,100 +0.01(+0.10%)
Jul 01, 2020 10.31 10.51 10.15 10.17 1,623,438 -0.15(-1.45%)
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%)
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.