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

Ironwood Pharmaceuti (NQ: IRWD )

7.820 -0.260 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
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.