Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ironwood Pharmaceuti
(NQ:
IRWD
)
6.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
11.81
12.20
11.55
11.62
981,713
-0.47(-3.88%)
Jan 30, 2014
11.59
12.20
11.31
12.09
1,158,029
+0.59(+5.10%)
Jan 29, 2014
11.80
11.90
11.42
11.50
770,892
-0.42(-3.51%)
Jan 28, 2014
11.43
12.02
11.26
11.92
1,381,700
+0.49(+4.25%)
Jan 27, 2014
12.08
12.10
11.33
11.43
1,644,797
-0.59(-4.94%)
Jan 24, 2014
12.11
12.22
11.89
12.03
1,743,543
-0.20(-1.64%)
Jan 23, 2014
12.05
12.25
11.78
12.23
1,587,076
+0.13(+1.04%)
Jan 22, 2014
12.30
12.60
11.80
12.10
2,335,631
-0.25(-2.03%)
Jan 21, 2014
10.63
12.55
10.47
12.35
4,905,863
+1.75(+16.51%)
Jan 17, 2014
10.24
10.60
10.60
10.60
1,171,672
+0.34(+3.35%)
Jan 16, 2014
10.38
10.54
10.13
10.26
966,483
-0.10(-0.97%)
Jan 15, 2014
10.56
10.56
10.24
10.36
1,167,033
-0.20(-1.90%)
Jan 14, 2014
10.39
10.64
9.966
10.56
924,031
+0.18(+1.69%)
Jan 13, 2014
10.75
10.91
10.34
10.39
1,552,435
-0.45(-4.17%)
Jan 10, 2014
10.84
11.29
10.47
10.84
4,323,093
+0.46(+4.44%)
Jan 09, 2014
10.34
10.67
10.14
10.38
1,495,142
+0.13(+1.31%)
Jan 08, 2014
9.573
10.34
9.559
10.24
2,018,190
+0.67(+7.00%)
Jan 07, 2014
9.690
9.816
9.397
9.573
1,069,761
-0.08(-0.87%)
Jan 06, 2014
10.10
10.17
9.514
9.657
1,277,144
-0.42(-4.16%)
Jan 03, 2014
10.17
10.25
9.966
10.08
719,439
-0.10(-0.99%)
Jan 02, 2014
9.774
10.18
9.707
10.18
916,871
+0.45(+4.65%)
Dec 31, 2013
10.01
9.724
9.724
9.724
597,597
-0.28(-2.85%)
Dec 30, 2013
9.966
10.21
9.858
10.01
390,544
+0.07(+0.67%)
Dec 27, 2013
10.02
10.05
9.807
9.941
468,126
-0.01(-0.08%)
Dec 26, 2013
9.899
10.05
9.807
9.950
547,182
+0.08(+0.76%)
Dec 24, 2013
10.02
10.02
9.707
9.874
440,021
-0.18(-1.75%)
Dec 23, 2013
9.858
10.15
9.682
10.05
1,611,362
+0.20(+2.04%)
Dec 20, 2013
9.456
9.908
9.179
9.849
2,816,537
+0.44(+4.63%)
Dec 19, 2013
9.028
9.430
8.978
9.414
894,508
+0.35(+3.88%)
Dec 18, 2013
8.970
9.162
8.752
9.062
816,052
+0.12(+1.31%)
Dec 17, 2013
9.079
9.242
8.928
8.945
920,657
-0.14(-1.57%)
Dec 16, 2013
8.886
9.380
8.886
9.087
1,622,936
+0.18(+2.07%)
Dec 13, 2013
9.280
9.414
8.894
8.903
1,338,089
-0.32(-3.45%)
Dec 12, 2013
9.397
9.472
8.978
9.221
1,088,834
-0.15(-1.61%)
Dec 11, 2013
9.539
9.623
9.121
9.372
1,487,500
-0.14(-1.50%)
Dec 10, 2013
9.573
9.631
9.137
9.514
931,924
-0.08(-0.79%)
Dec 09, 2013
9.497
9.631
9.414
9.590
695,267
+0.14(+1.51%)
Dec 06, 2013
9.338
9.648
9.255
9.447
0
+0.15(+1.62%)
Dec 05, 2013
9.447
9.506
9.162
9.296
0
-0.18(-1.86%)
Dec 04, 2013
9.338
9.531
9.296
9.472
0
+0.08(+0.80%)
Dec 03, 2013
9.623
9.698
9.372
9.397
0
-0.24(-2.52%)
Dec 02, 2013
9.648
9.824
9.548
9.640
1,191,030
+0.08(+0.79%)
Nov 29, 2013
9.581
9.690
9.497
9.564
0
+0.05(+0.53%)
Nov 27, 2013
9.590
9.715
9.430
9.514
0
-0.06(-0.61%)
Nov 26, 2013
9.347
9.648
9.130
9.573
0
+0.27(+2.88%)
Nov 25, 2013
8.819
9.338
8.668
9.305
1,246,964
+0.44(+5.01%)
Nov 22, 2013
8.844
9.154
8.769
8.861
0
+0.04(+0.47%)
Nov 21, 2013
8.626
8.878
8.593
8.819
806,204
+0.24(+2.83%)
Nov 20, 2013
8.551
8.710
8.526
8.576
0
+0.05(+0.59%)
Nov 19, 2013
8.434
8.593
8.325
8.526
833,283
+0.11(+1.29%)
Nov 18, 2013
8.358
8.760
8.325
8.417
0
+0.08(+1.01%)
Nov 15, 2013
8.199
8.518
8.132
8.333
0
+0.13(+1.53%)
Nov 14, 2013
8.049
8.342
8.049
8.208
814,156
+0.48(+6.18%)
Nov 12, 2013
7.789
7.881
7.596
7.730
0
-0.06(-0.75%)
Nov 11, 2013
7.755
7.881
7.563
7.789
0
+0.05(+0.65%)
Nov 08, 2013
7.781
8.074
7.647
7.739
0
-0.01(-0.11%)
Nov 07, 2013
7.797
7.923
7.605
7.747
1,260,133
-0.10(-1.28%)
Nov 06, 2013
8.141
8.191
7.647
7.848
1,913,140
-0.26(-3.20%)
Nov 05, 2013
8.057
8.241
7.982
8.107
683,442
-0.01(-0.10%)
Nov 04, 2013
8.040
8.174
7.898
8.116
722,118
+0.08(+1.04%)
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
.