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, 2023 10.69 10.75 10.62 10.64 1,307,030 -0.01(-0.09%)
Jun 29, 2023 10.57 10.75 10.50 10.65 1,429,278 +0.09(+0.85%)
Jun 28, 2023 10.58 10.60 10.44 10.56 1,450,831 -0.02(-0.19%)
Jun 27, 2023 10.64 10.69 10.52 10.58 2,474,919 -0.06(-0.56%)
Jun 26, 2023 10.92 10.95 10.63 10.64 2,373,850 -0.29(-2.65%)
Jun 23, 2023 10.95 11.13 10.86 10.93 5,633,971 -0.07(-0.64%)
Jun 22, 2023 10.80 11.01 10.72 11.00 1,237,448 +0.17(+1.57%)
Jun 21, 2023 10.78 10.89 10.63 10.83 1,283,509 +0.06(+0.56%)
Jun 20, 2023 10.96 11.05 10.75 10.77 2,180,160 -0.21(-1.91%)
Jun 16, 2023 11.13 11.19 10.95 10.98 4,799,950 -0.05(-0.45%)
Jun 15, 2023 11.05 11.12 10.95 11.03 1,774,779 -0.02(-0.18%)
Jun 14, 2023 11.00 11.16 10.99 11.05 1,891,414 +0.02(+0.18%)
Jun 13, 2023 11.42 11.46 11.02 11.03 2,068,719 -0.39(-3.42%)
Jun 12, 2023 11.44 11.54 11.29 11.42 1,865,284 +0.00(+0.00%)
Jun 09, 2023 11.59 11.67 11.40 11.42 1,652,684 -0.18(-1.55%)
Jun 08, 2023 11.57 11.65 11.38 11.60 2,305,005 +0.09(+0.78%)
Jun 07, 2023 11.28 11.57 11.22 11.51 3,416,516 +0.24(+2.13%)
Jun 06, 2023 11.07 11.27 11.01 11.27 1,687,579 +0.24(+2.18%)
Jun 05, 2023 10.92 11.11 10.76 11.03 1,333,522 +0.00(+0.00%)
Jun 02, 2023 10.96 11.04 10.81 11.03 1,361,493 +0.15(+1.38%)
Jun 01, 2023 10.87 11.05 10.77 10.88 1,505,018 +0.00(+0.00%)
May 31, 2023 10.76 10.99 10.76 10.88 1,459,946 +0.13(+1.21%)
May 30, 2023 10.78 10.82 10.59 10.75 1,033,555 -0.06(-0.56%)
May 26, 2023 10.71 10.93 10.69 10.81 1,403,869 +0.08(+0.75%)
May 25, 2023 10.76 10.84 10.57 10.73 2,130,488 -0.08(-0.74%)
May 24, 2023 10.92 10.92 10.65 10.81 2,751,090 -0.16(-1.46%)
May 23, 2023 11.00 11.34 10.92 10.97 4,423,532 +0.12(+1.11%)
May 22, 2023 10.25 10.87 9.870 10.85 9,161,047 +0.38(+3.63%)
May 19, 2023 10.23 10.50 10.23 10.47 2,783,906 +0.25(+2.45%)
May 18, 2023 10.16 10.23 10.08 10.22 1,780,404 +0.01(+0.10%)
May 17, 2023 10.19 10.23 10.00 10.21 1,320,015 +0.11(+1.09%)
May 16, 2023 10.41 10.41 10.09 10.10 1,535,913 -0.43(-4.08%)
May 15, 2023 10.13 10.55 10.05 10.53 2,903,592 +0.40(+3.95%)
May 12, 2023 10.35 10.35 10.09 10.13 1,274,265 -0.13(-1.27%)
May 11, 2023 10.37 10.42 10.18 10.26 1,600,071 -0.16(-1.54%)
May 10, 2023 10.37 10.46 10.24 10.42 1,481,699 +0.16(+1.56%)
May 09, 2023 10.54 10.54 10.25 10.26 1,987,960 -0.25(-2.38%)
May 08, 2023 10.65 10.70 10.51 10.51 1,388,569 -0.16(-1.50%)
May 05, 2023 10.67 10.82 10.64 10.67 1,554,301 +0.09(+0.85%)
May 04, 2023 10.50 10.63 10.28 10.58 2,978,337 +0.07(+0.67%)
May 03, 2023 10.50 10.61 10.39 10.51 2,112,312 +0.08(+0.77%)
May 02, 2023 10.59 10.69 10.33 10.43 1,980,314 -0.24(-2.25%)
May 01, 2023 10.42 10.71 10.37 10.67 1,996,305 +0.26(+2.50%)
Apr 28, 2023 10.36 10.49 10.32 10.41 1,568,778 -0.01(-0.10%)
Apr 27, 2023 10.43 10.54 10.37 10.42 1,627,063 +0.00(+0.00%)
Apr 26, 2023 10.49 10.55 10.32 10.42 1,670,142 -0.11(-1.04%)
Apr 25, 2023 10.57 10.61 10.37 10.53 3,173,208 -0.04(-0.38%)
Apr 24, 2023 10.73 10.73 10.54 10.57 1,702,203 -0.18(-1.67%)
Apr 21, 2023 10.71 10.76 10.62 10.75 1,285,386 +0.06(+0.61%)
Apr 20, 2023 10.80 10.87 10.62 10.69 2,306,597 -0.16(-1.52%)
Apr 19, 2023 10.95 10.95 10.75 10.85 3,023,588 -0.10(-0.91%)
Apr 18, 2023 11.20 11.21 10.94 10.95 1,887,414 -0.28(-2.49%)
Apr 17, 2023 11.10 11.40 11.06 11.23 2,764,500 +0.24(+2.18%)
Apr 14, 2023 11.05 11.09 10.79 10.99 2,545,854 -0.10(-0.90%)
Apr 13, 2023 10.64 11.12 10.63 11.09 4,097,850 +0.44(+4.13%)
Apr 12, 2023 10.78 10.80 10.55 10.65 2,240,763 -0.12(-1.11%)
Apr 11, 2023 10.65 10.81 10.61 10.77 2,650,499 +0.04(+0.37%)
Apr 10, 2023 10.91 10.93 10.57 10.73 2,940,931 -0.15(-1.38%)
Apr 06, 2023 10.60 10.92 10.57 10.88 3,722,409 +0.33(+3.13%)
Apr 05, 2023 10.57 10.62 10.49 10.55 2,387,661 -0.01(-0.09%)
Apr 04, 2023 10.72 10.84 10.53 10.56 2,580,475 -0.12(-1.12%)
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.