Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	11.42	11.51	11.33	11.44	1,334,666	-0.03(-0.26%)
Dec 28, 2023	11.49	11.60	11.37	11.47	1,336,571	-0.04(-0.35%)
Dec 27, 2023	11.26	11.58	11.21	11.51	1,574,937	+0.24(+2.13%)
Dec 26, 2023	11.27	11.38	11.12	11.27	1,188,592	+0.09(+0.81%)
Dec 22, 2023	11.15	11.32	11.08	11.18	1,175,743	+0.08(+0.72%)
Dec 21, 2023	11.13	11.31	11.00	11.10	1,358,290	+0.10(+0.91%)
Dec 20, 2023	11.30	11.57	10.95	11.00	2,184,665	-0.37(-3.25%)
Dec 19, 2023	11.22	11.44	11.15	11.37	1,444,831	+0.23(+2.06%)
Dec 18, 2023	11.14	11.27	10.95	11.14	1,722,781	+0.01(+0.09%)
Dec 15, 2023	11.46	11.52	11.03	11.13	5,843,844	-0.32(-2.79%)
Dec 14, 2023	11.35	12.09	11.19	11.45	5,074,031	+0.76(+7.11%)
Dec 13, 2023	10.25	10.73	10.14	10.69	2,772,211	+0.46(+4.50%)
Dec 12, 2023	10.27	10.38	10.11	10.23	1,593,071	+0.02(+0.20%)
Dec 11, 2023	10.43	10.44	9.990	10.21	1,903,064	-0.27(-2.58%)
Dec 08, 2023	10.37	10.60	10.26	10.48	1,736,452	+0.08(+0.77%)
Dec 07, 2023	10.33	10.43	10.24	10.40	1,427,883	+0.10(+0.97%)
Dec 06, 2023	10.38	10.50	10.29	10.30	1,447,818	-0.05(-0.48%)
Dec 05, 2023	10.44	10.65	10.28	10.35	2,876,843	-0.18(-1.71%)
Dec 04, 2023	10.30	10.62	10.16	10.53	2,286,897	+0.23(+2.23%)

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.