Ironwood Pharmaceuti (NQ: IRWD )

6.320 +0.230 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 6.140 6.385 6.028 6.320 2,354,956 +0.23(+3.78%)
Jun 21, 2024 5.610 6.110 5.550 6.090 11,467,986 +0.51(+9.14%)
Jun 20, 2024 5.700 5.700 5.470 5.580 2,320,700 -0.12(-2.11%)
Jun 18, 2024 5.750 5.785 5.610 5.700 2,223,811 +0.00(+0.00%)
Jun 17, 2024 5.830 5.900 5.545 5.700 4,012,134 -0.13(-2.23%)
Jun 14, 2024 5.940 5.940 5.690 5.830 2,368,056 -0.15(-2.51%)
Jun 13, 2024 6.370 6.400 5.950 5.980 1,999,345 -0.40(-6.27%)
Jun 12, 2024 6.420 6.490 6.290 6.380 2,292,822 +0.13(+2.08%)
Jun 11, 2024 6.480 6.560 6.200 6.250 3,953,473 -0.29(-4.43%)
Jun 10, 2024 6.200 6.550 5.940 6.540 3,849,688 +0.19(+2.99%)
Jun 07, 2024 6.410 6.720 6.330 6.350 1,615,873 -0.10(-1.55%)
Jun 06, 2024 6.410 6.535 6.290 6.450 1,969,691 +0.06(+0.94%)
Jun 05, 2024 6.550 6.575 6.310 6.390 2,220,593 -0.13(-1.99%)
Jun 04, 2024 6.780 6.860 6.500 6.520 3,755,484 -0.29(-4.26%)
Jun 03, 2024 6.210 6.830 6.200 6.810 3,314,033 +0.51(+8.10%)
May 31, 2024 6.120 6.390 6.060 6.300 2,983,238 +0.24(+3.96%)
May 30, 2024 6.060 6.115 5.925 6.060 1,543,445 +0.03(+0.50%)
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%)
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.