Skip to main content

Ironwood Pharmaceuti (NQ: IRWD )

7.600 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 7.630 7.725 7.530 7.600 3,612,849 -0.05(-0.65%)
Apr 17, 2024 7.940 7.940 7.640 7.650 2,401,243 -0.24(-3.04%)
Apr 16, 2024 7.750 7.930 7.680 7.890 2,067,455 +0.10(+1.28%)
Apr 15, 2024 7.900 7.930 7.710 7.790 2,860,524 -0.09(-1.14%)
Apr 12, 2024 8.000 8.080 7.830 7.880 2,775,389 -0.13(-1.62%)
Apr 11, 2024 8.040 8.110 7.900 8.010 2,384,463 +0.02(+0.25%)
Apr 10, 2024 7.910 8.045 7.860 7.990 1,972,074 -0.08(-0.99%)
Apr 09, 2024 8.030 8.145 7.910 8.070 1,819,293 +0.05(+0.62%)
Apr 08, 2024 8.070 8.160 7.790 8.020 2,622,308 -0.04(-0.50%)
Apr 05, 2024 8.180 8.270 7.980 8.060 1,955,100 -0.09(-1.10%)
Apr 04, 2024 8.140 8.390 8.130 8.150 2,703,703 +0.04(+0.49%)
Apr 03, 2024 8.170 8.285 8.070 8.110 2,551,283 -0.11(-1.34%)
Apr 02, 2024 8.560 8.560 8.190 8.220 3,213,978 -0.39(-4.53%)
Apr 01, 2024 8.640 8.640 8.430 8.610 2,446,535 -0.10(-1.15%)
Mar 28, 2024 8.700 8.755 8.750 8.710 2,699,382 +0.09(+1.04%)
Mar 27, 2024 8.310 8.630 8.210 8.620 3,281,038 +0.30(+3.61%)
Mar 26, 2024 8.440 8.540 8.300 8.320 2,963,933 -0.09(-1.07%)
Mar 25, 2024 8.690 8.840 8.280 8.410 3,612,818 -0.27(-3.11%)
Mar 22, 2024 9.080 9.100 8.630 8.680 3,648,957 -0.35(-3.88%)
Mar 21, 2024 9.120 9.230 9.015 9.030 2,541,095 -0.08(-0.88%)
Mar 20, 2024 8.800 9.120 8.725 9.110 3,389,177 +0.26(+2.94%)
Mar 19, 2024 8.490 8.880 8.454 8.850 4,231,492 +0.34(+4.00%)
Mar 18, 2024 8.910 9.130 8.492 8.510 6,154,362 -0.51(-5.65%)
Mar 15, 2024 8.930 9.230 8.930 9.020 21,833,342 +0.05(+0.56%)
Mar 14, 2024 8.590 8.995 8.483 8.970 4,329,037 +0.33(+3.82%)
Mar 13, 2024 8.700 8.880 8.560 8.640 9,154,244 -0.05(-0.58%)
Mar 12, 2024 8.890 8.920 8.595 8.690 7,583,481 -0.26(-2.91%)
Mar 11, 2024 9.070 9.300 8.925 8.950 4,447,952 -0.06(-0.67%)
Mar 08, 2024 8.990 9.315 8.780 9.010 8,188,680 +0.08(+0.90%)
Mar 07, 2024 8.850 8.990 8.690 8.930 5,569,591 +0.31(+3.60%)
Mar 06, 2024 9.230 9.359 8.520 8.620 9,781,694 -0.70(-7.51%)
Mar 05, 2024 9.270 9.550 9.040 9.320 7,989,924 -0.01(-0.11%)
Mar 04, 2024 9.130 9.590 9.110 9.330 7,704,985 +0.27(+2.92%)
Mar 01, 2024 9.290 9.390 8.750 9.065 15,932,955 -0.37(-3.87%)
Feb 29, 2024 10.66 11.00 8.870 9.430 31,629,208 -5.69(-37.63%)
Feb 28, 2024 15.10 15.24 14.99 15.12 2,577,285 -0.06(-0.40%)
Feb 27, 2024 15.04 15.26 14.90 15.18 2,645,942 +0.15(+1.00%)
Feb 26, 2024 14.96 15.24 14.96 15.03 1,885,124 -0.04(-0.27%)
Feb 23, 2024 14.96 15.07 14.86 15.07 1,486,160 +0.21(+1.41%)
Feb 22, 2024 15.16 15.16 14.79 14.86 2,205,836 -0.28(-1.85%)
Feb 21, 2024 14.86 15.21 14.79 15.14 3,625,380 +0.31(+2.09%)
Feb 20, 2024 14.48 15.04 14.33 14.83 3,663,709 +0.25(+1.71%)
Feb 16, 2024 14.97 15.24 14.56 14.58 3,112,464 -0.41(-2.74%)
Feb 15, 2024 14.58 15.65 14.31 14.99 5,790,873 -0.46(-2.98%)
Feb 14, 2024 15.38 15.70 15.26 15.45 5,013,926 +0.25(+1.64%)
Feb 13, 2024 14.94 15.32 14.71 15.20 4,611,299 -0.17(-1.11%)
Feb 12, 2024 15.28 15.54 15.27 15.37 4,234,227 +0.05(+0.33%)
Feb 09, 2024 14.86 15.34 14.80 15.32 2,770,285 +0.42(+2.82%)
Feb 08, 2024 14.90 14.98 14.77 14.90 2,336,591 +0.03(+0.20%)
Feb 07, 2024 14.87 14.98 14.73 14.87 2,096,857 +0.00(+0.00%)
Feb 06, 2024 14.75 14.90 14.58 14.87 3,616,206 +0.12(+0.81%)
Feb 05, 2024 14.45 14.83 14.34 14.75 2,271,160 +0.16(+1.10%)
Feb 02, 2024 14.51 14.76 14.29 14.59 2,181,868 -0.01(-0.07%)
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.