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 29, 2019 12.09 12.19 11.96 12.02 823,200 -0.15(-1.23%)
Nov 27, 2019 12.21 12.46 12.12 12.17 1,360,300 +0.01(+0.08%)
Nov 26, 2019 12.21 12.31 12.07 12.16 1,111,494 -0.04(-0.33%)
Nov 25, 2019 12.00 12.45 11.97 12.20 2,121,315 +0.28(+2.35%)
Nov 22, 2019 12.00 12.00 11.75 11.92 1,270,100 -0.03(-0.25%)
Nov 21, 2019 11.83 12.00 11.59 11.95 1,514,080 +0.15(+1.27%)
Nov 20, 2019 11.42 11.88 11.42 11.80 2,094,765 +0.30(+2.61%)
Nov 19, 2019 11.49 11.83 11.42 11.50 2,114,817 +0.05(+0.44%)
Nov 18, 2019 11.48 11.48 11.18 11.45 1,978,295 -0.03(-0.26%)
Nov 15, 2019 11.68 11.76 11.44 11.48 3,054,300 -0.12(-1.03%)
Nov 14, 2019 11.38 11.67 11.33 11.60 837,404 +0.22(+1.98%)
Nov 13, 2019 11.25 11.43 11.00 11.38 1,200,660 +0.03(+0.22%)
Nov 12, 2019 11.13 11.42 11.04 11.35 1,296,882 +0.24(+2.16%)
Nov 11, 2019 11.01 11.14 10.81 11.11 901,846 +0.09(+0.82%)
Nov 08, 2019 10.84 11.12 10.81 11.02 1,015,800 +0.13(+1.19%)
Nov 07, 2019 10.93 11.05 10.73 10.89 803,465 +0.04(+0.37%)
Nov 06, 2019 10.90 11.05 10.62 10.85 1,069,269 -0.08(-0.73%)
Nov 05, 2019 11.03 11.05 10.81 10.93 1,638,787 -0.04(-0.36%)
Nov 04, 2019 10.47 11.05 10.40 10.97 1,927,085 +0.60(+5.79%)
Nov 01, 2019 9.950 10.55 9.890 10.37 2,677,500 +0.33(+3.29%)
Oct 31, 2019 10.00 10.34 9.690 10.04 3,572,870 +0.61(+6.47%)
Oct 30, 2019 9.650 9.700 9.380 9.430 1,427,366 -0.22(-2.28%)
Oct 29, 2019 9.380 9.715 9.325 9.650 1,516,888 +0.26(+2.77%)
Oct 28, 2019 9.220 9.420 9.220 9.390 803,703 +0.24(+2.62%)
Oct 25, 2019 9.000 9.280 9.000 9.150 1,542,900 +0.10(+1.10%)
Oct 24, 2019 9.200 9.200 8.780 9.050 769,739 -0.15(-1.63%)
Oct 23, 2019 9.000 9.280 8.940 9.200 1,229,945 +0.19(+2.11%)
Oct 22, 2019 8.900 9.060 8.810 9.010 587,722 +0.13(+1.46%)
Oct 21, 2019 8.850 8.925 8.720 8.880 755,044 +0.14(+1.60%)
Oct 18, 2019 8.980 9.040 8.690 8.740 685,600 -0.32(-3.53%)
Oct 17, 2019 8.980 9.090 8.880 9.060 655,163 +0.13(+1.46%)
Oct 16, 2019 9.030 9.150 8.920 8.930 1,057,716 -0.10(-1.11%)
Oct 15, 2019 8.760 9.040 8.660 9.030 811,071 +0.33(+3.79%)
Oct 14, 2019 8.780 8.820 8.570 8.700 621,699 -0.11(-1.25%)
Oct 11, 2019 8.620 8.890 8.510 8.810 1,181,700 +0.24(+2.80%)
Oct 10, 2019 8.500 8.660 8.380 8.570 1,079,490 +0.11(+1.30%)
Oct 09, 2019 8.550 8.630 8.390 8.460 662,168 -0.02(-0.24%)
Oct 08, 2019 8.450 8.600 8.220 8.480 1,161,311 -0.08(-0.93%)
Oct 07, 2019 8.590 8.695 8.520 8.560 1,041,074 -0.08(-0.98%)
Oct 04, 2019 8.440 8.670 8.250 8.645 1,318,200 +0.25(+3.04%)
Oct 03, 2019 8.210 8.415 8.090 8.390 2,122,214 +0.17(+2.07%)
Oct 02, 2019 8.160 8.250 7.910 8.220 2,544,651 +0.00(+0.00%)
Oct 01, 2019 8.610 8.820 8.210 8.220 1,781,765 -0.37(-4.25%)
Sep 30, 2019 8.780 8.870 8.470 8.585 1,044,238 -0.16(-1.89%)
Sep 27, 2019 8.650 8.990 8.570 8.750 1,724,200 +0.11(+1.27%)
Sep 26, 2019 8.770 8.820 8.470 8.640 1,512,966 -0.15(-1.71%)
Sep 25, 2019 9.040 9.120 8.740 8.790 2,955,369 -0.25(-2.77%)
Sep 24, 2019 9.600 9.640 9.010 9.040 1,580,024 -0.51(-5.34%)
Sep 23, 2019 9.470 9.630 9.470 9.550 1,470,973 +0.08(+0.84%)
Sep 20, 2019 9.560 9.735 9.360 9.470 2,513,600 -0.12(-1.25%)
Sep 19, 2019 9.570 9.755 9.520 9.590 1,665,055 -0.03(-0.31%)
Sep 18, 2019 9.660 9.845 9.496 9.620 3,122,929 +0.10(+1.05%)
Sep 17, 2019 9.560 9.700 9.410 9.520 1,996,421 -0.13(-1.35%)
Sep 16, 2019 9.610 9.900 9.520 9.650 1,774,957 +0.05(+0.52%)
Sep 13, 2019 9.700 9.890 9.450 9.600 2,595,700 -0.05(-0.52%)
Sep 12, 2019 9.660 9.750 9.330 9.650 3,524,084 +0.00(+0.00%)
Sep 11, 2019 9.500 9.720 9.150 9.650 4,447,320 +0.23(+2.44%)
Sep 10, 2019 8.830 9.430 8.540 9.420 3,635,403 +0.54(+6.08%)
Sep 09, 2019 8.920 8.920 8.400 8.880 3,403,907 -0.02(-0.22%)
Sep 06, 2019 9.340 9.340 8.880 8.900 2,906,200 -0.43(-4.61%)
Sep 05, 2019 9.450 9.450 9.110 9.330 1,067,742 +0.00(+0.00%)
Sep 04, 2019 9.360 9.405 9.080 9.330 2,535,859 +0.06(+0.65%)
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.