Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironwood Pharmaceuticals, Inc. - Class A Common Stock (NQ: IRWD )

4.475 +0.025 (+0.56%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 23, 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 (%)
Dec 20, 2024 3.890 5.129 3.780 4.450 11,009,403 +0.62(+16.19%)
Dec 19, 2024 3.460 3.830 3.369 3.830 1,866,749 +0.37(+10.69%)
Dec 18, 2024 3.560 3.690 3.405 3.460 2,534,998 -0.07(-1.98%)
Dec 17, 2024 3.380 3.645 3.380 3.530 2,369,738 +0.08(+2.32%)
Dec 16, 2024 3.500 3.610 3.380 3.450 3,219,857 -0.08(-2.27%)
Dec 13, 2024 3.570 3.620 3.430 3.530 1,952,578 -0.03(-0.84%)
Dec 12, 2024 3.630 3.750 3.480 3.560 2,859,420 -0.13(-3.52%)
Dec 11, 2024 3.720 3.748 3.390 3.690 1,928,791 -0.03(-0.81%)
Dec 10, 2024 4.040 4.040 3.635 3.720 2,151,216 -0.26(-6.53%)
Dec 09, 2024 3.440 4.050 3.410 3.980 2,597,509 +0.55(+16.03%)
Dec 06, 2024 3.250 3.430 3.060 3.430 2,952,911 +0.09(+2.69%)
Dec 05, 2024 3.550 3.595 3.310 3.340 1,309,130 -0.21(-5.92%)
Dec 04, 2024 3.530 3.675 3.490 3.550 1,188,229 +0.01(+0.28%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.