Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.04	11.16	11.03	11.09	1,121,090	+0.04(+0.36%)
Jul 28, 2023	10.89	11.05	10.87	11.05	1,540,900	+0.20(+1.84%)
Jul 27, 2023	10.86	11.02	10.74	10.85	1,622,627	+0.04(+0.37%)
Jul 26, 2023	10.57	10.82	10.54	10.81	1,388,001	+0.27(+2.56%)
Jul 25, 2023	10.73	10.81	10.54	10.54	1,361,705	-0.21(-1.95%)
Jul 24, 2023	10.65	10.76	10.56	10.75	2,267,724	+0.12(+1.13%)
Jul 21, 2023	10.71	10.76	10.60	10.63	1,377,803	-0.01(-0.09%)
Jul 20, 2023	10.53	10.67	10.46	10.64	1,880,761	+0.16(+1.53%)
Jul 19, 2023	10.44	10.55	10.40	10.48	2,277,750	+0.05(+0.48%)
Jul 18, 2023	10.38	10.53	10.38	10.43	822,043	+0.06(+0.58%)
Jul 17, 2023	10.37	10.44	10.26	10.37	1,055,638	+0.01(+0.10%)
Jul 14, 2023	10.32	10.39	10.25	10.36	934,643	+0.03(+0.29%)
Jul 13, 2023	10.34	10.41	10.29	10.33	1,611,544	-0.01(-0.10%)
Jul 12, 2023	10.43	10.50	10.31	10.34	1,619,943	+0.00(+0.00%)
Jul 11, 2023	10.23	10.35	10.11	10.34	1,903,166	+0.09(+0.88%)
Jul 10, 2023	10.06	10.26	10.01	10.25	2,420,392	+0.16(+1.59%)
Jul 07, 2023	10.07	10.29	10.04	10.09	2,185,558	+0.02(+0.20%)
Jul 06, 2023	10.41	10.41	10.00	10.07	2,335,241	-0.37(-3.54%)
Jul 05, 2023	10.40	10.52	10.31	10.44	2,179,937	+0.05(+0.48%)

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.