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 (%)
Nov 30, 2011 10.10 10.22 9.054 10.11 771,423 +0.38(+3.87%)
Nov 29, 2011 9.807 9.874 9.715 9.732 185,361 -0.08(-0.85%)
Nov 28, 2011 9.330 9.858 9.330 9.816 554,429 +0.77(+8.52%)
Nov 25, 2011 9.288 9.430 9.045 9.045 77,555 -0.28(-2.96%)
Nov 23, 2011 9.975 10.08 9.322 9.322 280,527 -0.76(-7.56%)
Nov 22, 2011 10.09 10.35 9.933 10.08 176,561 -0.04(-0.41%)
Nov 21, 2011 10.02 10.20 9.615 10.13 620,927 -0.08(-0.82%)
Nov 18, 2011 10.33 10.38 10.06 10.21 274,664 -0.11(-1.06%)
Nov 17, 2011 10.20 10.47 10.16 10.32 164,940 +0.07(+0.65%)
Nov 16, 2011 10.29 10.75 10.17 10.25 215,790 -0.14(-1.37%)
Nov 15, 2011 10.05 10.47 10.05 10.39 269,642 +0.31(+3.07%)
Nov 14, 2011 10.12 10.19 9.380 10.08 181,694 -0.06(-0.58%)
Nov 11, 2011 9.874 10.25 9.799 10.14 338,779 +0.37(+3.77%)
Nov 10, 2011 9.950 10.13 9.372 9.774 390,993 -0.05(-0.51%)
Nov 09, 2011 10.93 11.25 9.585 9.824 614,034 -1.49(-13.18%)
Nov 08, 2011 11.54 11.54 11.06 11.31 189,456 -0.11(-0.95%)
Nov 07, 2011 11.53 11.60 11.05 11.42 84,765 -0.09(-0.80%)
Nov 04, 2011 11.81 11.81 11.46 11.52 362,534 -0.44(-3.71%)
Nov 03, 2011 11.62 12.01 11.27 11.96 428,462 +0.49(+4.31%)
Nov 02, 2011 11.33 11.52 11.21 11.47 248,249 +0.26(+2.32%)
Nov 01, 2011 10.99 11.46 10.99 11.21 290,922 -0.18(-1.62%)
Oct 31, 2011 11.53 11.62 11.22 11.39 258,573 -0.29(-2.51%)
Oct 28, 2011 11.98 11.98 11.60 11.68 184,105 -0.29(-2.45%)
Oct 27, 2011 11.26 12.02 10.95 11.98 775,520 +1.06(+9.75%)
Oct 26, 2011 10.94 10.98 10.69 10.91 637,763 +0.16(+1.48%)
Oct 25, 2011 10.38 10.84 10.11 10.75 507,650 +0.31(+2.97%)
Oct 24, 2011 9.983 10.47 9.866 10.44 245,876 +0.52(+5.23%)
Oct 21, 2011 9.707 10.10 9.707 9.925 311,718 +0.43(+4.50%)
Oct 20, 2011 9.531 9.648 9.221 9.497 77,678 -0.05(-0.53%)
Oct 19, 2011 10.12 10.23 9.481 9.548 179,582 -0.56(-5.55%)
Oct 18, 2011 10.28 10.28 9.765 10.11 319,694 -0.13(-1.31%)
Oct 17, 2011 10.31 10.45 10.07 10.24 370,594 -0.18(-1.69%)
Oct 14, 2011 10.15 10.44 9.958 10.42 242,296 +0.37(+3.67%)
Oct 13, 2011 9.698 10.09 9.665 10.05 194,579 +0.33(+3.36%)
Oct 12, 2011 9.238 9.807 9.179 9.724 282,876 +0.57(+6.22%)
Oct 11, 2011 9.221 9.229 9.045 9.154 159,416 -0.06(-0.64%)
Oct 10, 2011 9.121 9.271 8.978 9.213 350,626 +0.20(+2.23%)
Oct 07, 2011 9.104 9.188 8.953 9.012 178,451 -0.08(-0.83%)
Oct 06, 2011 9.003 9.221 8.886 9.087 330,899 +0.03(+0.37%)
Oct 05, 2011 9.121 9.221 8.936 9.054 308,206 -0.11(-1.19%)
Oct 04, 2011 8.442 9.196 8.350 9.162 500,890 +0.71(+8.42%)
Oct 03, 2011 8.945 9.179 8.434 8.451 321,242 -0.59(-6.57%)
Sep 30, 2011 8.844 9.263 8.777 9.045 303,597 +0.07(+0.75%)
Sep 29, 2011 9.171 9.707 8.526 8.978 325,972 +0.05(+0.56%)
Sep 28, 2011 9.757 9.816 8.911 8.928 251,132 -0.75(-7.71%)
Sep 27, 2011 9.916 10.13 9.422 9.673 368,240 +0.00(+0.00%)
Sep 26, 2011 10.10 10.30 9.439 9.673 398,154 -0.28(-2.86%)
Sep 23, 2011 9.296 10.09 9.296 9.958 351,465 +0.67(+7.21%)
Sep 22, 2011 9.196 9.456 8.917 9.288 298,174 -0.19(-2.03%)
Sep 21, 2011 10.26 10.40 9.430 9.481 223,232 -0.76(-7.44%)
Sep 20, 2011 10.27 10.64 10.23 10.24 200,452 -0.02(-0.16%)
Sep 19, 2011 10.23 10.42 10.05 10.26 174,198 -0.13(-1.29%)
Sep 16, 2011 10.84 10.84 10.29 10.39 1,363,846 -0.44(-4.10%)
Sep 15, 2011 10.65 10.85 10.28 10.84 214,315 +0.23(+2.21%)
Sep 14, 2011 10.54 10.61 10.07 10.60 247,920 +0.14(+1.36%)
Sep 13, 2011 10.28 10.51 10.13 10.46 177,132 +0.26(+2.54%)
Sep 12, 2011 10.09 10.47 10.02 10.20 263,684 -0.06(-0.57%)
Sep 09, 2011 10.23 10.42 10.09 10.26 276,959 -0.09(-0.89%)
Sep 08, 2011 10.69 10.69 10.25 10.35 271,664 -0.44(-4.04%)
Sep 07, 2011 9.883 10.95 9.883 10.79 384,198 +1.13(+11.71%)
Sep 06, 2011 9.489 9.791 9.271 9.657 196,200 -0.14(-1.45%)
Sep 02, 2011 9.858 10.28 9.749 9.799 307,055 -0.25(-2.50%)
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.