Skip to main content

Ironwood Pharmaceuti (NQ: IRWD )

3.585 +0.045 (+1.27%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 3.590 3.640 3.460 3.540 1,131,781 -0.08(-2.21%)
Dec 02, 2024 3.500 3.649 3.460 3.620 1,399,831 +0.10(+2.84%)
Nov 29, 2024 3.720 3.730 3.440 3.520 858,094 -0.15(-4.09%)
Nov 27, 2024 3.520 3.705 3.435 3.670 1,126,908 +0.15(+4.26%)
Nov 26, 2024 3.350 3.630 3.280 3.520 2,561,448 +0.17(+5.07%)
Nov 25, 2024 3.490 3.590 3.320 3.350 2,683,632 -0.09(-2.62%)
Nov 22, 2024 3.330 3.500 3.260 3.440 1,774,225 +0.10(+2.99%)
Nov 21, 2024 3.530 3.740 3.310 3.340 2,566,590 -0.18(-5.11%)
Nov 20, 2024 3.780 3.795 3.505 3.520 1,613,612 -0.29(-7.61%)
Nov 19, 2024 3.960 4.000 3.800 3.810 1,520,135 -0.21(-5.22%)
Nov 18, 2024 4.200 4.200 3.985 4.020 1,263,838 -0.19(-4.51%)
Nov 15, 2024 4.140 4.255 3.960 4.210 1,543,522 +0.10(+2.43%)
Nov 14, 2024 4.300 4.410 4.100 4.110 1,700,575 -0.19(-4.53%)
Nov 13, 2024 4.350 4.475 4.270 4.305 1,158,843 -0.09(-2.05%)
Nov 12, 2024 4.800 4.855 4.280 4.395 1,582,252 -0.39(-8.05%)
Nov 11, 2024 5.060 5.070 4.780 4.780 1,283,199 -0.18(-3.63%)
Nov 08, 2024 4.720 4.970 4.671 4.960 1,569,955 +0.30(+6.44%)
Nov 07, 2024 4.280 4.860 4.260 4.660 2,112,383 -0.38(-7.54%)
Nov 06, 2024 4.910 5.050 4.740 5.040 3,115,721 +0.55(+12.25%)
Nov 05, 2024 4.120 4.510 4.060 4.490 1,478,164 +0.30(+7.16%)
Nov 04, 2024 4.160 4.310 4.130 4.190 1,146,673 +0.00(+0.00%)
Nov 01, 2024 4.040 4.200 3.990 4.190 1,066,402 +0.24(+6.08%)
Oct 31, 2024 4.160 4.160 3.930 3.950 2,344,946 -0.20(-4.82%)
Oct 30, 2024 4.210 4.350 4.140 4.150 809,016 -0.10(-2.35%)
Oct 29, 2024 4.100 4.330 4.015 4.250 1,457,898 +0.10(+2.41%)
Oct 28, 2024 4.080 4.360 4.065 4.150 1,054,808 +0.19(+4.80%)
Oct 25, 2024 4.000 4.105 3.930 3.960 736,335 -0.02(-0.50%)
Oct 24, 2024 3.960 4.060 3.895 3.980 923,072 +0.00(+0.00%)
Oct 23, 2024 4.090 4.130 3.910 3.980 1,088,597 -0.10(-2.45%)
Oct 22, 2024 4.120 4.210 4.060 4.080 822,061 -0.11(-2.63%)
Oct 21, 2024 4.330 4.400 4.100 4.190 1,137,536 -0.21(-4.77%)
Oct 18, 2024 4.450 4.530 4.390 4.400 905,785 -0.04(-0.90%)
Oct 17, 2024 4.490 4.570 4.365 4.440 899,951 -0.06(-1.33%)
Oct 16, 2024 4.430 4.540 4.324 4.500 851,401 +0.11(+2.51%)
Oct 15, 2024 4.290 4.520 4.250 4.390 1,127,254 +0.10(+2.33%)
Oct 14, 2024 4.240 4.395 4.205 4.290 691,081 +0.03(+0.70%)
Oct 11, 2024 4.210 4.260 4.055 4.260 880,867 +0.05(+1.19%)
Oct 10, 2024 4.140 4.240 4.065 4.210 1,339,347 +0.00(+0.00%)
Oct 09, 2024 4.160 4.385 4.110 4.210 1,852,475 +0.06(+1.45%)
Oct 08, 2024 3.980 4.200 3.910 4.150 1,245,802 +0.14(+3.49%)
Oct 07, 2024 4.260 4.290 3.900 4.010 1,424,957 -0.29(-6.74%)
Oct 04, 2024 4.310 4.370 4.240 4.300 855,334 +0.07(+1.65%)
Oct 03, 2024 4.170 4.315 4.130 4.230 1,255,015 -0.03(-0.70%)
Oct 02, 2024 3.970 4.320 3.950 4.260 1,434,930 +0.24(+5.97%)
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.