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

Ironwood Pharmaceuti (NQ: IRWD )

8.300 +0.080 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.81 11.95 11.28 11.44 1,609,662 -0.49(-4.07%)
Apr 29, 2015 11.98 12.23 11.76 11.93 1,178,165 -0.17(-1.39%)
Apr 28, 2015 12.28 12.44 11.62 12.09 1,214,064 -0.13(-1.10%)
Apr 27, 2015 12.94 13.06 12.11 12.23 1,521,203 -0.42(-3.34%)
Apr 24, 2015 12.92 12.92 12.60 12.65 790,057 -0.31(-2.39%)
Apr 23, 2015 12.63 13.01 12.55 12.96 586,166 +0.34(+2.69%)
Apr 22, 2015 12.84 12.93 12.51 12.62 696,257 -0.16(-1.25%)
Apr 21, 2015 12.92 13.02 12.76 12.78 643,977 -0.03(-0.26%)
Apr 20, 2015 12.71 12.96 12.61 12.81 1,093,362 +0.20(+1.59%)
Apr 17, 2015 12.86 12.98 12.38 12.61 1,293,210 -0.44(-3.34%)
Apr 16, 2015 13.04 13.12 12.92 13.05 466,709 -0.02(-0.13%)
Apr 15, 2015 12.84 13.10 12.61 13.07 664,162 +0.31(+2.43%)
Apr 14, 2015 12.89 13.02 12.65 12.76 1,715,898 -0.13(-0.98%)
Apr 13, 2015 13.04 13.19 12.76 12.88 958,324 -0.20(-1.54%)
Apr 10, 2015 12.89 13.12 12.76 13.08 880,553 +0.23(+1.76%)
Apr 09, 2015 13.05 13.22 12.66 12.86 1,390,595 -0.23(-1.73%)
Apr 08, 2015 12.59 13.41 12.56 13.08 1,207,290 +0.54(+4.27%)
Apr 07, 2015 12.80 13.10 12.52 12.55 1,538,658 -0.26(-2.03%)
Apr 06, 2015 13.12 13.37 12.67 12.81 1,759,029 -0.42(-3.17%)
Apr 02, 2015 13.36 13.22 13.22 13.22 935,976 -0.13(-0.94%)
Apr 01, 2015 13.40 13.54 13.07 13.35 1,046,489 -0.05(-0.37%)
Mar 31, 2015 13.71 13.92 13.34 13.40 1,391,726 -0.44(-3.21%)
Mar 30, 2015 13.24 13.90 13.13 13.84 1,535,141 +0.72(+5.49%)
Mar 27, 2015 12.95 13.26 12.86 13.12 2,525,970 +0.19(+1.49%)
Mar 26, 2015 12.55 13.12 12.37 12.93 1,241,853 +0.28(+2.25%)
Mar 25, 2015 13.52 13.62 12.50 12.65 1,736,848 -0.85(-6.27%)
Mar 24, 2015 13.76 13.86 13.43 13.49 1,009,522 -0.23(-1.65%)
Mar 23, 2015 13.86 13.95 13.27 13.72 1,126,756 -0.18(-1.27%)
Mar 20, 2015 14.14 14.24 13.73 13.89 3,838,422 +0.15(+1.10%)
Mar 19, 2015 13.05 13.91 13.05 13.74 2,077,142 +0.63(+4.79%)
Mar 18, 2015 13.27 13.32 12.91 13.12 931,700 -0.10(-0.76%)
Mar 17, 2015 13.07 13.54 13.01 13.22 1,072,551 +0.13(+1.02%)
Mar 16, 2015 12.68 13.15 12.63 13.08 1,496,162 +0.46(+3.65%)
Mar 13, 2015 13.11 13.33 12.61 12.62 1,110,027 -0.43(-3.27%)
Mar 12, 2015 13.22 13.22 12.89 13.05 878,139 -0.08(-0.57%)
Mar 11, 2015 12.86 13.21 12.62 13.12 601,274 +0.33(+2.55%)
Mar 10, 2015 12.84 13.01 12.54 12.80 1,050,854 -0.27(-2.05%)
Mar 09, 2015 13.29 13.41 12.94 13.07 509,992 -0.18(-1.33%)
Mar 06, 2015 13.12 13.52 12.98 13.24 819,707 +0.04(+0.29%)
Mar 05, 2015 13.01 13.57 12.99 13.20 1,202,113 +0.18(+1.38%)
Mar 04, 2015 12.95 13.29 12.85 13.02 1,071,714 -0.03(-0.19%)
Mar 03, 2015 13.25 13.30 12.90 13.05 541,913 -0.24(-1.83%)
Mar 02, 2015 12.92 13.41 12.92 13.29 735,280 +0.35(+2.72%)
Feb 27, 2015 13.38 13.51 12.82 12.94 827,955 -0.49(-3.62%)
Feb 26, 2015 13.33 13.57 13.05 13.43 573,848 +0.08(+0.56%)
Feb 25, 2015 13.01 13.57 12.97 13.35 1,080,555 +0.33(+2.57%)
Feb 24, 2015 13.53 13.69 12.89 13.02 1,450,379 -0.56(-4.13%)
Feb 23, 2015 12.99 13.78 12.99 13.58 1,655,353 +0.47(+3.58%)
Feb 20, 2015 13.02 13.19 12.91 13.11 903,702 +0.11(+0.84%)
Feb 19, 2015 13.05 13.25 12.93 13.00 1,047,508 -0.08(-0.64%)
Feb 18, 2015 12.91 13.11 12.76 13.08 1,045,288 +0.18(+1.36%)
Feb 17, 2015 12.75 13.38 12.75 12.91 1,168,711 +0.22(+1.72%)
Feb 13, 2015 13.27 12.69 12.69 12.69 2,096,305 -0.71(-5.31%)
Feb 12, 2015 13.23 13.45 12.96 13.40 1,555,760 +0.30(+2.30%)
Feb 11, 2015 13.45 13.84 13.03 13.10 1,145,660 -0.34(-2.55%)
Feb 10, 2015 13.54 13.91 13.34 13.44 840,472 +0.05(+0.37%)
Feb 09, 2015 13.53 13.81 13.36 13.39 1,181,730 +0.00(+0.00%)
Feb 06, 2015 13.23 13.69 13.13 13.39 1,464,261 +0.42(+3.23%)
Feb 05, 2015 12.70 13.16 12.70 12.97 1,132,646 +0.28(+2.21%)
Feb 04, 2015 12.78 13.27 12.04 12.69 1,771,876 -0.08(-0.62%)
Feb 03, 2015 12.66 12.85 12.19 12.77 821,027 +0.14(+1.13%)
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.