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

Ironwood Pharmaceuti (NQ: IRWD )

8.120 -0.180 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 10.14 10.34 10.06 10.32 991,792 +0.14(+1.38%)
Jun 29, 2020 10.18 10.29 9.940 10.18 2,121,625 +0.13(+1.29%)
Jun 26, 2020 10.13 10.14 9.870 10.05 2,660,000 -0.14(-1.37%)
Jun 25, 2020 9.760 10.20 9.680 10.19 1,353,584 +0.39(+3.98%)
Jun 24, 2020 9.940 10.14 9.735 9.800 1,380,785 -0.21(-2.15%)
Jun 23, 2020 10.10 10.36 10.01 10.02 1,141,088 -0.04(-0.40%)
Jun 22, 2020 9.640 10.08 9.400 10.05 2,093,151 +0.45(+4.63%)
Jun 19, 2020 10.08 10.24 9.610 9.610 5,502,700 -0.37(-3.71%)
Jun 18, 2020 10.12 10.21 9.860 9.980 959,853 -0.19(-1.87%)
Jun 17, 2020 9.720 10.43 9.670 10.17 2,448,500 +0.64(+6.72%)
Jun 16, 2020 9.430 9.620 9.260 9.530 2,093,015 +0.22(+2.36%)
Jun 15, 2020 9.040 9.430 8.930 9.310 2,297,078 +0.17(+1.86%)
Jun 12, 2020 9.490 9.570 8.920 9.140 3,080,500 -0.18(-1.93%)
Jun 11, 2020 9.620 9.865 9.280 9.320 2,619,978 -0.49(-4.99%)
Jun 10, 2020 10.76 10.92 9.780 9.810 3,295,117 -0.80(-7.54%)
Jun 09, 2020 9.990 11.44 9.950 10.61 5,761,355 +0.56(+5.57%)
Jun 08, 2020 9.960 10.20 9.765 10.05 1,300,928 +0.11(+1.11%)
Jun 05, 2020 9.940 10.38 9.879 9.940 1,686,800 +0.15(+1.53%)
Jun 04, 2020 9.970 10.26 9.560 9.790 3,327,853 -0.26(-2.59%)
Jun 03, 2020 10.52 10.60 10.03 10.05 1,370,565 -0.41(-3.92%)
Jun 02, 2020 9.790 10.64 9.605 10.46 4,622,117 +0.74(+7.56%)
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.