Skip to main content

Ironwood Pharmaceuti (NQ: IRWD )

6.030 +0.150 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 5.830 6.100 5.760 6.030 2,497,019 +0.15(+2.55%)
May 28, 2024 5.990 6.075 5.825 5.880 1,611,879 -0.07(-1.18%)
May 24, 2024 6.120 6.140 5.850 5.950 1,913,464 -0.11(-1.82%)
May 23, 2024 6.490 6.500 6.040 6.060 2,611,993 -0.43(-6.63%)
May 22, 2024 6.780 6.920 6.435 6.490 2,287,824 -0.29(-4.28%)
May 21, 2024 6.450 6.810 6.370 6.780 2,315,775 +0.36(+5.61%)
May 20, 2024 6.510 6.520 6.370 6.420 2,127,399 -0.06(-0.93%)
May 17, 2024 6.640 6.680 6.470 6.480 1,468,431 -0.16(-2.41%)
May 16, 2024 6.550 6.655 6.390 6.640 2,041,939 +0.08(+1.22%)
May 15, 2024 6.770 6.890 6.550 6.560 1,937,251 -0.07(-1.06%)
May 14, 2024 6.710 6.920 6.430 6.630 3,089,451 -0.06(-0.90%)
May 13, 2024 7.010 7.040 6.680 6.690 2,975,834 -0.31(-4.43%)
May 10, 2024 6.810 7.190 6.685 7.000 5,148,240 +0.26(+3.86%)
May 09, 2024 6.800 7.220 6.210 6.740 7,358,983 -1.38(-17.00%)
May 08, 2024 8.050 8.230 8.020 8.120 2,588,077 +0.00(+0.00%)
May 07, 2024 8.160 8.180 8.050 8.120 2,547,615 +0.01(+0.12%)
May 06, 2024 8.140 8.200 8.000 8.110 1,682,500 -0.01(-0.12%)
May 03, 2024 8.450 8.450 8.100 8.120 1,863,557 -0.18(-2.17%)
May 02, 2024 8.250 8.325 8.110 8.300 1,598,267 +0.09(+1.10%)
May 01, 2024 7.810 8.430 7.710 8.210 3,384,565 +0.46(+5.94%)
Apr 30, 2024 7.840 7.945 7.720 7.750 2,731,339 -0.13(-1.65%)
Apr 29, 2024 7.850 7.975 7.690 7.880 3,226,406 +0.06(+0.77%)
Apr 26, 2024 8.090 8.170 7.770 7.820 2,782,956 -0.26(-3.22%)
Apr 25, 2024 8.030 8.140 7.950 8.080 2,674,832 -0.02(-0.25%)
Apr 24, 2024 8.240 8.355 8.090 8.100 1,853,345 -0.21(-2.53%)
Apr 23, 2024 8.070 8.345 8.061 8.310 2,539,491 +0.25(+3.10%)
Apr 22, 2024 8.000 8.190 7.900 8.060 3,094,150 +0.14(+1.77%)
Apr 19, 2024 7.580 7.940 7.550 7.920 2,532,931 +0.32(+4.21%)
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%)
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.