Ironwood Pharmaceuti (NQ: IRWD )

9.590 USD UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 9.600 9.930 9.500 9.590 2,661,944 +0.36(+3.90%)
Feb 26, 2021 9.070 9.330 8.782 9.230 2,836,600 +0.19(+2.10%)
Feb 25, 2021 9.310 9.450 9.000 9.040 2,455,908 -0.26(-2.80%)
Feb 24, 2021 9.510 9.540 9.170 9.300 1,565,347 -0.18(-1.90%)
Feb 23, 2021 9.220 9.530 9.135 9.480 2,026,233 +0.12(+1.28%)
Feb 22, 2021 9.550 9.630 9.100 9.360 2,154,965 -0.18(-1.89%)
Feb 19, 2021 9.340 9.550 9.280 9.540 2,090,800 +0.22(+2.36%)
Feb 18, 2021 9.560 9.700 9.290 9.320 2,257,997 -0.41(-4.21%)
Feb 17, 2021 9.880 10.10 9.690 9.730 1,562,111 -0.29(-2.89%)
Feb 16, 2021 10.33 10.35 9.820 10.02 1,988,607 +0.03(+0.30%)
Feb 12, 2021 10.12 10.33 9.960 9.990 1,242,300 -0.13(-1.28%)
Feb 11, 2021 10.35 10.49 10.01 10.12 1,479,005 -0.21(-2.03%)
Feb 10, 2021 10.47 10.84 10.29 10.33 2,121,894 -0.11(-1.05%)
Feb 09, 2021 11.27 11.41 10.01 10.44 4,038,445 -0.22(-2.06%)
Feb 08, 2021 10.31 10.69 10.24 10.66 1,239,134 +0.35(+3.39%)
Feb 05, 2021 10.06 10.31 10.06 10.31 1,442,000 +0.26(+2.59%)
Feb 04, 2021 10.29 10.33 10.00 10.05 1,356,048 -0.27(-2.62%)
Feb 03, 2021 10.31 10.45 10.25 10.32 906,109 -0.04(-0.39%)
Feb 02, 2021 10.72 10.72 10.28 10.36 1,569,650 -0.06(-0.58%)
Feb 01, 2021 10.27 10.45 10.10 10.42 1,391,488 +0.20(+1.96%)
Jan 29, 2021 10.55 10.65 10.12 10.22 1,468,200 -0.33(-3.17%)
Jan 28, 2021 10.54 10.86 10.42 10.55 2,319,159 +0.16(+1.59%)
Jan 27, 2021 10.01 10.47 9.680 10.39 3,110,665 +0.20(+1.96%)
Jan 26, 2021 10.50 10.54 10.12 10.19 2,032,970 -0.25(-2.39%)
Jan 25, 2021 10.23 10.49 10.20 10.44 1,830,089 +0.10(+0.97%)
Jan 22, 2021 10.17 10.42 10.14 10.34 2,235,400 +0.08(+0.78%)
Jan 21, 2021 10.78 10.93 10.25 10.26 1,986,138 -0.50(-4.60%)
Jan 20, 2021 10.95 11.10 10.49 10.76 4,243,354 -0.22(-2.05%)
Jan 19, 2021 11.08 11.08 10.78 10.98 1,542,039 -0.05(-0.45%)
Jan 15, 2021 11.30 11.45 10.89 11.03 1,728,000 -0.30(-2.65%)
Jan 14, 2021 11.27 11.38 11.12 11.33 1,352,151 +0.06(+0.53%)
Jan 13, 2021 11.77 11.77 11.25 11.27 1,060,718 -0.44(-3.76%)
Jan 12, 2021 11.71 11.90 11.52 11.71 1,341,981 +0.08(+0.69%)
Jan 11, 2021 11.83 11.95 11.61 11.63 835,987 -0.23(-1.94%)
Jan 08, 2021 11.79 11.95 11.64 11.86 844,900 +0.05(+0.42%)
Jan 07, 2021 11.55 11.89 11.54 11.81 1,343,831 +0.32(+2.79%)
Jan 06, 2021 11.22 11.68 11.15 11.49 1,460,149 +0.33(+2.96%)
Jan 05, 2021 11.14 11.23 10.94 11.16 1,084,421 -0.02(-0.18%)
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.