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

Ironwood Pharmaceuti (NQ: IRWD )

7.000 +0.260 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2014 11.81 12.20 11.55 11.62 981,713 -0.47(-3.88%)
Jan 30, 2014 11.59 12.20 11.31 12.09 1,158,029 +0.59(+5.10%)
Jan 29, 2014 11.80 11.90 11.42 11.50 770,892 -0.42(-3.51%)
Jan 28, 2014 11.43 12.02 11.26 11.92 1,381,700 +0.49(+4.25%)
Jan 27, 2014 12.08 12.10 11.33 11.43 1,644,797 -0.59(-4.94%)
Jan 24, 2014 12.11 12.22 11.89 12.03 1,743,543 -0.20(-1.64%)
Jan 23, 2014 12.05 12.25 11.78 12.23 1,587,076 +0.13(+1.04%)
Jan 22, 2014 12.30 12.60 11.80 12.10 2,335,631 -0.25(-2.03%)
Jan 21, 2014 10.63 12.55 10.47 12.35 4,905,863 +1.75(+16.51%)
Jan 17, 2014 10.24 10.60 10.60 10.60 1,171,672 +0.34(+3.35%)
Jan 16, 2014 10.38 10.54 10.13 10.26 966,483 -0.10(-0.97%)
Jan 15, 2014 10.56 10.56 10.24 10.36 1,167,033 -0.20(-1.90%)
Jan 14, 2014 10.39 10.64 9.966 10.56 924,031 +0.18(+1.69%)
Jan 13, 2014 10.75 10.91 10.34 10.39 1,552,435 -0.45(-4.17%)
Jan 10, 2014 10.84 11.29 10.47 10.84 4,323,093 +0.46(+4.44%)
Jan 09, 2014 10.34 10.67 10.14 10.38 1,495,142 +0.13(+1.31%)
Jan 08, 2014 9.573 10.34 9.559 10.24 2,018,190 +0.67(+7.00%)
Jan 07, 2014 9.690 9.816 9.397 9.573 1,069,761 -0.08(-0.87%)
Jan 06, 2014 10.10 10.17 9.514 9.657 1,277,144 -0.42(-4.16%)
Jan 03, 2014 10.17 10.25 9.966 10.08 719,439 -0.10(-0.99%)
Jan 02, 2014 9.774 10.18 9.707 10.18 916,871 +0.45(+4.65%)
Dec 31, 2013 10.01 9.724 9.724 9.724 597,597 -0.28(-2.85%)
Dec 30, 2013 9.966 10.21 9.858 10.01 390,544 +0.07(+0.67%)
Dec 27, 2013 10.02 10.05 9.807 9.941 468,126 -0.01(-0.08%)
Dec 26, 2013 9.899 10.05 9.807 9.950 547,182 +0.08(+0.76%)
Dec 24, 2013 10.02 10.02 9.707 9.874 440,021 -0.18(-1.75%)
Dec 23, 2013 9.858 10.15 9.682 10.05 1,611,362 +0.20(+2.04%)
Dec 20, 2013 9.456 9.908 9.179 9.849 2,816,537 +0.44(+4.63%)
Dec 19, 2013 9.028 9.430 8.978 9.414 894,508 +0.35(+3.88%)
Dec 18, 2013 8.970 9.162 8.752 9.062 816,052 +0.12(+1.31%)
Dec 17, 2013 9.079 9.242 8.928 8.945 920,657 -0.14(-1.57%)
Dec 16, 2013 8.886 9.380 8.886 9.087 1,622,936 +0.18(+2.07%)
Dec 13, 2013 9.280 9.414 8.894 8.903 1,338,089 -0.32(-3.45%)
Dec 12, 2013 9.397 9.472 8.978 9.221 1,088,834 -0.15(-1.61%)
Dec 11, 2013 9.539 9.623 9.121 9.372 1,487,500 -0.14(-1.50%)
Dec 10, 2013 9.573 9.631 9.137 9.514 931,924 -0.08(-0.79%)
Dec 09, 2013 9.497 9.631 9.414 9.590 695,267 +0.14(+1.51%)
Dec 06, 2013 9.338 9.648 9.255 9.447 0 +0.15(+1.62%)
Dec 05, 2013 9.447 9.506 9.162 9.296 0 -0.18(-1.86%)
Dec 04, 2013 9.338 9.531 9.296 9.472 0 +0.08(+0.80%)
Dec 03, 2013 9.623 9.698 9.372 9.397 0 -0.24(-2.52%)
Dec 02, 2013 9.648 9.824 9.548 9.640 1,191,030 +0.08(+0.79%)
Nov 29, 2013 9.581 9.690 9.497 9.564 0 +0.05(+0.53%)
Nov 27, 2013 9.590 9.715 9.430 9.514 0 -0.06(-0.61%)
Nov 26, 2013 9.347 9.648 9.130 9.573 0 +0.27(+2.88%)
Nov 25, 2013 8.819 9.338 8.668 9.305 1,246,964 +0.44(+5.01%)
Nov 22, 2013 8.844 9.154 8.769 8.861 0 +0.04(+0.47%)
Nov 21, 2013 8.626 8.878 8.593 8.819 806,204 +0.24(+2.83%)
Nov 20, 2013 8.551 8.710 8.526 8.576 0 +0.05(+0.59%)
Nov 19, 2013 8.434 8.593 8.325 8.526 833,283 +0.11(+1.29%)
Nov 18, 2013 8.358 8.760 8.325 8.417 0 +0.08(+1.01%)
Nov 15, 2013 8.199 8.518 8.132 8.333 0 +0.13(+1.53%)
Nov 14, 2013 8.049 8.342 8.049 8.208 814,156 +0.48(+6.18%)
Nov 12, 2013 7.789 7.881 7.596 7.730 0 -0.06(-0.75%)
Nov 11, 2013 7.755 7.881 7.563 7.789 0 +0.05(+0.65%)
Nov 08, 2013 7.781 8.074 7.647 7.739 0 -0.01(-0.11%)
Nov 07, 2013 7.797 7.923 7.605 7.747 1,260,133 -0.10(-1.28%)
Nov 06, 2013 8.141 8.191 7.647 7.848 1,913,140 -0.26(-3.20%)
Nov 05, 2013 8.057 8.241 7.982 8.107 683,442 -0.01(-0.10%)
Nov 04, 2013 8.040 8.174 7.898 8.116 722,118 +0.08(+1.04%)
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.