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 (%)
Oct 29, 2010 9.447 9.623 9.338 9.372 176,574 -0.10(-1.06%)
Oct 28, 2010 9.422 9.523 9.255 9.472 173,883 +0.10(+1.07%)
Oct 27, 2010 9.246 9.414 9.146 9.372 86,175 -0.03(-0.36%)
Oct 25, 2010 9.204 9.489 9.020 9.405 150,410 +0.23(+2.46%)
Oct 22, 2010 8.970 9.213 8.970 9.179 115,558 +0.21(+2.33%)
Oct 21, 2010 9.238 9.238 8.744 8.970 178,217 -0.24(-2.64%)
Oct 20, 2010 9.179 9.322 9.125 9.213 106,667 +0.09(+1.01%)
Oct 19, 2010 9.188 9.430 9.104 9.121 114,071 -0.23(-2.51%)
Oct 18, 2010 9.322 9.393 9.162 9.355 93,277 +0.03(+0.27%)
Oct 15, 2010 9.447 9.447 9.313 9.330 253,390 -0.05(-0.54%)
Oct 14, 2010 9.355 9.472 8.961 9.380 116,856 +0.04(+0.45%)
Oct 13, 2010 9.422 9.564 9.288 9.338 95,554 -0.08(-0.80%)
Oct 12, 2010 9.296 9.464 9.075 9.414 71,687 +0.07(+0.72%)
Oct 11, 2010 9.355 9.556 9.280 9.347 143,024 -0.11(-1.15%)
Oct 08, 2010 9.146 9.581 8.961 9.456 248,680 +0.32(+3.48%)
Oct 07, 2010 9.296 9.623 9.129 9.137 281,749 -0.08(-0.91%)
Oct 06, 2010 9.179 9.288 9.104 9.221 303,308 +0.04(+0.46%)
Oct 05, 2010 8.869 9.179 8.836 9.179 469,318 +0.34(+3.89%)
Oct 04, 2010 8.802 8.961 8.626 8.836 239,135 +0.03(+0.38%)
Oct 01, 2010 8.551 8.811 8.543 8.802 283,086 +0.28(+3.24%)
Sep 30, 2010 8.794 8.794 8.492 8.526 252,655 -0.23(-2.58%)
Sep 29, 2010 8.777 8.794 8.375 8.752 131,611 -0.08(-0.95%)
Sep 28, 2010 8.794 8.836 8.534 8.836 181,351 +0.05(+0.57%)
Sep 27, 2010 8.618 8.786 8.518 8.786 177,319 +0.16(+1.84%)
Sep 24, 2010 8.509 8.685 8.409 8.626 199,495 +0.07(+0.78%)
Sep 23, 2010 8.526 8.660 8.518 8.559 105,844 -0.05(-0.58%)
Sep 22, 2010 8.836 8.836 8.459 8.610 171,272 -0.23(-2.65%)
Sep 21, 2010 8.903 9.037 8.735 8.844 197,474 -0.08(-0.94%)
Sep 20, 2010 8.995 9.020 8.727 8.928 228,007 -0.03(-0.37%)
Sep 17, 2010 9.070 9.070 8.802 8.961 497,043 -0.02(-0.19%)
Sep 15, 2010 8.536 9.204 8.291 8.978 1,212,778 +0.61(+7.31%)
Sep 14, 2010 8.744 9.003 8.325 8.367 2,173,934 +0.21(+2.51%)
Sep 13, 2010 7.982 8.183 7.822 8.162 263,847 +0.24(+3.01%)
Sep 10, 2010 7.848 7.956 7.638 7.923 147,438 +0.08(+1.07%)
Sep 09, 2010 7.789 7.948 7.538 7.839 275,728 +0.05(+0.65%)
Sep 08, 2010 7.806 7.856 7.755 7.789 146,350 +0.03(+0.32%)
Sep 07, 2010 7.714 7.831 7.714 7.764 246,520 -0.03(-0.32%)
Sep 03, 2010 7.747 7.789 7.730 7.789 158,097 +0.03(+0.32%)
Sep 02, 2010 7.781 7.789 7.626 7.764 129,599 -0.02(-0.22%)
Sep 01, 2010 7.906 7.906 7.613 7.781 133,804 +0.02(+0.22%)
Aug 31, 2010 7.730 7.852 7.680 7.764 282,169 +0.01(+0.11%)
Aug 30, 2010 7.948 7.973 7.705 7.755 275,823 -0.20(-2.53%)
Aug 27, 2010 7.822 7.956 7.705 7.956 264,135 +0.25(+3.26%)
Aug 26, 2010 7.672 7.764 7.538 7.705 258,563 +0.08(+1.10%)
Aug 25, 2010 7.714 7.747 7.454 7.621 342,020 -0.18(-2.26%)
Aug 24, 2010 7.856 7.965 7.781 7.797 214,980 -0.20(-2.51%)
Aug 23, 2010 8.007 8.107 7.898 7.998 529,593 +0.01(+0.10%)
Aug 20, 2010 7.973 8.116 7.873 7.990 465,858 -0.03(-0.42%)
Aug 19, 2010 8.023 8.166 7.931 8.023 217,038 -0.06(-0.73%)
Aug 18, 2010 8.090 8.183 8.040 8.082 167,534 -0.04(-0.52%)
Aug 17, 2010 8.166 8.208 8.074 8.124 124,989 +0.08(+0.94%)
Aug 16, 2010 8.015 8.275 7.973 8.049 148,674 -0.03(-0.41%)
Aug 13, 2010 8.291 8.417 8.057 8.082 884,726 -0.27(-3.21%)
Aug 12, 2010 8.157 8.400 8.157 8.350 398,631 +0.05(+0.61%)
Aug 11, 2010 8.283 8.375 8.124 8.300 550,757 +0.03(+0.41%)
Aug 10, 2010 8.166 8.375 7.983 8.266 508,778 -0.13(-1.50%)
Aug 09, 2010 8.425 8.425 8.149 8.392 118,872 -0.02(-0.20%)
Aug 06, 2010 8.585 8.652 7.580 8.409 1,752,817 -0.34(-3.92%)
Aug 05, 2010 8.710 8.953 8.626 8.752 384,742 -0.06(-0.67%)
Aug 04, 2010 8.961 9.213 8.760 8.811 448,249 -0.15(-1.68%)
Aug 03, 2010 9.162 9.279 8.928 8.961 447,789 -0.35(-3.78%)
Aug 02, 2010 9.229 9.791 9.137 9.313 669,519 -0.57(-5.76%)
Jul 30, 2010 9.849 10.12 9.791 9.883 57,433 -0.14(-1.42%)
Jul 29, 2010 10.35 10.44 9.891 10.03 52,315 -0.26(-2.53%)
Jul 28, 2010 10.55 10.55 10.08 10.28 74,036 -0.32(-3.00%)
Jul 27, 2010 10.75 10.85 10.49 10.60 68,746 -0.08(-0.78%)
Jul 26, 2010 10.91 11.01 10.46 10.69 98,697 -0.14(-1.31%)
Jul 23, 2010 10.62 10.94 10.39 10.83 127,054 +0.14(+1.33%)
Jul 22, 2010 10.09 10.70 10.03 10.69 139,985 +0.77(+7.77%)
Jul 21, 2010 9.623 10.26 9.414 9.916 176,649 +0.39(+4.04%)
Jul 20, 2010 8.635 9.606 8.635 9.531 129,343 +0.76(+8.69%)
Jul 19, 2010 8.995 9.079 8.668 8.769 60,673 -0.19(-2.15%)
Jul 16, 2010 9.372 9.749 8.869 8.961 85,723 -0.47(-4.97%)
Jul 15, 2010 9.556 9.556 9.221 9.430 36,907 -0.13(-1.40%)
Jul 14, 2010 10.26 10.26 9.447 9.564 69,563 -0.72(-7.00%)
Jul 13, 2010 9.439 10.51 9.439 10.28 179,005 +1.03(+11.13%)
Jul 12, 2010 9.146 9.330 9.045 9.255 58,550 +0.05(+0.55%)
Jul 09, 2010 9.188 9.238 9.045 9.204 31,481 -0.03(-0.27%)
Jul 08, 2010 9.255 9.296 9.087 9.229 90,342 -0.03(-0.27%)
Jul 07, 2010 9.154 9.292 8.945 9.255 95,392 +0.13(+1.47%)
Jul 06, 2010 9.213 9.214 9.045 9.121 67,980 +0.01(+0.09%)
Jul 02, 2010 9.255 9.255 8.961 9.112 109,496 -0.10(-1.09%)
Jul 01, 2010 10.03 10.09 9.087 9.213 138,669 -0.77(-7.72%)
Jun 30, 2010 10.59 10.64 9.958 9.983 142,058 -0.59(-5.55%)
Jun 29, 2010 11.02 11.21 10.55 10.57 85,471 -1.11(-9.53%)
Jun 25, 2010 10.47 11.89 10.05 11.68 975,109 +1.23(+11.78%)
Jun 24, 2010 10.18 10.74 10.09 10.45 70,308 +0.26(+2.55%)
Jun 23, 2010 10.14 10.47 10.05 10.19 50,875 +0.01(+0.08%)
Jun 22, 2010 10.92 11.00 10.08 10.18 127,125 -0.71(-6.53%)
Jun 21, 2010 11.41 11.73 10.75 10.90 109,218 -0.25(-2.25%)
Jun 18, 2010 10.36 11.17 10.05 11.15 250,008 +0.80(+7.69%)
Jun 17, 2010 10.37 10.50 10.15 10.35 53,552 +0.11(+1.06%)
Jun 16, 2010 10.14 10.72 10.14 10.24 209,529 +0.04(+0.41%)
Jun 15, 2010 9.866 10.25 9.573 10.20 105,186 +0.46(+4.73%)
Jun 14, 2010 8.660 9.941 8.442 9.740 178,449 +1.21(+14.24%)
Jun 11, 2010 8.392 8.568 8.250 8.526 66,784 +0.05(+0.59%)
Jun 10, 2010 8.518 8.585 8.275 8.476 138,457 +0.09(+1.10%)
Jun 09, 2010 8.342 8.484 8.216 8.384 86,763 +0.10(+1.21%)
Jun 08, 2010 8.576 8.903 8.149 8.283 90,117 -0.28(-3.23%)
Jun 07, 2010 9.263 9.456 8.534 8.559 175,231 -0.62(-6.79%)
Jun 04, 2010 9.322 9.539 9.049 9.183 367,402 -0.38(-3.98%)
Jun 03, 2010 9.631 9.983 9.430 9.564 60,384 -0.11(-1.13%)
Jun 02, 2010 9.422 9.775 9.389 9.673 111,714 +0.27(+2.85%)
Jun 01, 2010 9.832 9.874 9.405 9.405 49,321 -0.43(-4.34%)
May 28, 2010 10.19 10.13 9.640 9.832 55,598 -0.36(-3.53%)
May 27, 2010 9.673 10.34 9.615 10.19 104,414 +0.70(+7.41%)
May 26, 2010 9.514 10.12 9.389 9.489 119,071 +0.03(+0.35%)
May 25, 2010 9.472 9.689 9.405 9.456 49,509 -0.21(-2.17%)
May 24, 2010 9.782 10.05 9.548 9.665 49,251 -0.11(-1.11%)
May 21, 2010 9.933 10.37 9.665 9.774 145,627 -0.26(-2.59%)
May 20, 2010 10.38 10.45 9.975 10.03 198,328 -0.55(-5.22%)
May 19, 2010 10.90 10.92 10.44 10.59 208,784 -0.33(-2.99%)
May 18, 2010 11.09 11.28 10.85 10.91 42,649 -0.05(-0.46%)
May 17, 2010 11.16 11.54 10.90 10.96 74,447 -0.10(-0.91%)
May 14, 2010 11.26 11.26 10.63 11.06 120,789 -0.33(-2.87%)
May 13, 2010 11.59 11.59 11.17 11.39 64,640 -0.29(-2.51%)
May 12, 2010 11.06 11.79 10.91 11.68 113,721 +0.70(+6.33%)
May 11, 2010 10.98 11.21 10.49 10.99 94,767 +0.45(+4.25%)
May 10, 2010 10.27 10.56 10.12 10.54 137,835 +0.83(+8.58%)
May 07, 2010 10.08 10.50 9.673 9.707 149,790 -0.41(-4.06%)
May 06, 2010 10.24 10.93 9.765 10.12 145,552 -0.22(-2.11%)
May 05, 2010 10.41 10.48 10.06 10.34 261,805 -0.09(-0.88%)
May 04, 2010 10.28 10.50 10.20 10.43 301,864 +0.01(+0.08%)
May 03, 2010 10.82 10.82 10.03 10.42 253,191 -0.40(-3.72%)
Apr 30, 2010 11.07 11.07 10.60 10.82 255,025 -0.22(-1.97%)
Apr 29, 2010 11.25 11.25 10.47 11.04 167,777 -0.14(-1.27%)
Apr 28, 2010 11.32 11.45 11.16 11.18 42,216 -0.13(-1.11%)
Apr 27, 2010 11.65 11.70 11.30 11.31 74,999 -0.36(-3.09%)
Apr 26, 2010 11.71 11.81 11.62 11.67 67,585 -0.03(-0.21%)
Apr 23, 2010 12.06 12.06 11.62 11.69 82,235 -0.01(-0.07%)
Apr 22, 2010 11.88 11.98 11.52 11.70 269,358 -0.31(-2.58%)
Apr 21, 2010 11.62 12.17 11.62 12.01 32,549 +0.12(+0.99%)
Apr 20, 2010 11.80 12.09 11.74 11.89 58,004 +0.16(+1.36%)
Apr 19, 2010 12.22 12.26 11.66 11.73 172,915 -0.50(-4.11%)
Apr 16, 2010 12.33 12.35 12.15 12.24 81,421 -0.09(-0.75%)
Apr 15, 2010 12.35 12.40 12.17 12.33 119,851 -0.02(-0.14%)
Apr 14, 2010 12.46 12.55 12.18 12.35 128,128 -0.03(-0.27%)
Apr 13, 2010 12.14 12.59 12.11 12.38 206,227 +0.21(+1.72%)
Apr 12, 2010 12.14 12.25 11.95 12.17 56,492 +0.06(+0.48%)
Apr 09, 2010 11.88 12.37 11.62 12.11 76,954 +0.23(+1.90%)
Apr 08, 2010 12.09 12.14 11.64 11.88 100,048 -0.20(-1.66%)
Apr 07, 2010 12.24 12.47 11.98 12.09 137,637 -0.23(-1.90%)
Apr 06, 2010 11.39 12.35 11.33 12.32 166,056 +0.91(+8.00%)
Apr 05, 2010 11.44 11.71 11.31 11.41 224,042 +0.02(+0.15%)
Apr 01, 2010 11.42 11.39 11.39 11.39 62,207 -0.01(-0.13%)
Mar 31, 2010 11.57 11.66 11.17 11.40 3,144,485 -0.13(-1.11%)
Mar 30, 2010 11.62 11.77 11.44 11.53 178,905 +0.02(+0.15%)
Mar 29, 2010 11.81 11.81 11.47 11.52 81,151 -0.12(-1.01%)
Mar 26, 2010 11.82 11.92 11.48 11.63 113,244 -0.08(-0.64%)
Mar 25, 2010 12.13 12.27 11.71 11.71 114,262 -0.43(-3.52%)
Mar 24, 2010 12.25 12.32 12.07 12.14 77,503 -0.12(-0.96%)
Mar 23, 2010 12.09 12.49 12.04 12.25 149,167 +0.12(+0.97%)
Mar 22, 2010 12.16 12.27 11.89 12.14 102,495 -0.02(-0.14%)
Mar 19, 2010 12.19 12.21 11.52 12.15 186,123 +0.08(+0.62%)
Mar 18, 2010 11.96 12.24 11.40 12.08 147,743 +0.12(+0.98%)
Mar 17, 2010 11.98 12.20 11.52 11.96 192,663 -0.04(-0.35%)
Mar 16, 2010 11.73 12.08 11.68 12.00 349,493 +0.24(+2.07%)
Mar 15, 2010 11.47 12.14 11.20 11.76 272,089 +0.95(+8.75%)
Mar 12, 2010 10.86 11.00 10.62 10.81 120,927 -0.05(-0.46%)
Mar 11, 2010 10.80 10.97 10.54 10.86 155,188 +0.27(+2.53%)
Mar 10, 2010 10.54 10.64 10.39 10.59 66,610 -0.01(-0.08%)
Mar 09, 2010 10.64 10.96 10.47 10.60 117,629 -0.03(-0.31%)
Mar 08, 2010 11.04 11.04 10.39 10.64 54,270 -0.37(-3.35%)
Mar 05, 2010 11.32 11.34 10.86 11.01 140,106 -0.23(-2.01%)
Mar 04, 2010 11.19 11.23 10.93 11.23 105,374 +0.13(+1.21%)
Mar 03, 2010 11.22 11.37 11.03 11.10 47,699 -0.25(-2.21%)
Mar 02, 2010 11.06 11.35 10.95 11.35 159,150 +0.21(+1.88%)
Mar 01, 2010 10.88 11.14 10.52 11.14 137,782 +0.25(+2.31%)
Feb 26, 2010 10.87 10.89 10.54 10.89 66,589 +0.14(+1.33%)
Feb 25, 2010 10.87 10.88 10.44 10.75 66,232 -0.01(-0.14%)
Feb 24, 2010 10.09 10.97 10.09 10.76 40,931 +0.32(+3.11%)
Feb 23, 2010 10.71 10.72 10.06 10.44 106,065 -0.35(-3.26%)
Feb 22, 2010 11.06 11.06 10.74 10.79 108,397 -0.18(-1.68%)
Feb 19, 2010 10.17 11.07 10.08 10.97 195,866 +0.75(+7.29%)
Feb 18, 2010 10.16 10.26 10.05 10.23 56,995 -0.03(-0.25%)
Feb 17, 2010 10.18 10.35 10.05 10.25 19,714 +0.11(+1.07%)
Feb 16, 2010 9.707 10.22 9.640 10.14 40,133 +0.51(+5.30%)
Feb 12, 2010 9.539 9.631 9.631 9.631 5,970 +0.00(+0.00%)
Feb 11, 2010 9.590 9.849 9.504 9.631 520,994 -0.17(-1.71%)
Feb 10, 2010 9.757 9.958 9.661 9.799 50,525 -0.04(-0.43%)
Feb 09, 2010 9.849 9.899 9.757 9.841 137,819 -0.03(-0.34%)
Feb 08, 2010 9.757 10.02 9.640 9.874 69,906 +0.07(+0.68%)
Feb 05, 2010 9.715 10.02 9.464 9.807 435,310 +0.08(+0.77%)
Feb 04, 2010 9.673 9.757 9.539 9.732 649,114 -0.03(-0.26%)
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.