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 (%)
Dec 31, 2012
9.104
9.313
9.104
9.288
503,007
+0.13(+1.46%)
Dec 28, 2012
9.146
9.271
9.112
9.154
375,416
-0.06(-0.64%)
Dec 27, 2012
9.129
9.330
9.045
9.213
627,380
+0.07(+0.73%)
Dec 26, 2012
8.987
9.204
8.878
9.146
524,185
+0.16(+1.77%)
Dec 24, 2012
8.961
8.987
8.802
8.987
155,358
+0.03(+0.37%)
Dec 21, 2012
9.171
9.171
8.794
8.953
1,703,170
-0.18(-2.02%)
Dec 20, 2012
8.819
9.154
8.710
9.137
782,547
+0.28(+3.22%)
Dec 19, 2012
9.129
9.146
8.677
8.853
989,392
-0.30(-3.29%)
Dec 18, 2012
9.171
9.322
8.995
9.154
1,025,874
-0.03(-0.27%)
Dec 17, 2012
9.070
9.213
8.936
9.179
486,012
+0.17(+1.86%)
Dec 14, 2012
9.347
9.347
8.936
9.012
1,138,223
-0.39(-4.19%)
Dec 13, 2012
9.372
9.564
9.280
9.405
217,081
+0.06(+0.63%)
Dec 12, 2012
9.481
9.590
9.330
9.347
330,420
-0.13(-1.33%)
Dec 11, 2012
9.271
9.489
8.953
9.472
648,660
+0.23(+2.54%)
Dec 10, 2012
9.447
9.456
9.188
9.238
541,697
-0.17(-1.78%)
Dec 07, 2012
9.397
9.615
9.263
9.405
399,416
+0.08(+0.90%)
Dec 06, 2012
8.760
9.338
8.643
9.322
871,725
+0.56(+6.41%)
Dec 05, 2012
8.769
8.894
8.384
8.760
621,303
-0.02(-0.28%)
Dec 04, 2012
8.911
9.062
8.484
8.785
581,282
-0.26(-2.87%)
Nov 30, 2012
9.087
9.255
8.518
9.045
694,130
+0.00(+0.00%)
Nov 29, 2012
9.380
9.464
8.961
9.045
451,363
-0.23(-2.53%)
Nov 28, 2012
9.213
9.422
8.970
9.280
672,833
+0.24(+2.69%)
Nov 27, 2012
9.213
9.238
9.003
9.037
299,896
-0.19(-2.04%)
Nov 26, 2012
9.112
9.280
8.978
9.225
494,269
+0.11(+1.24%)
Nov 23, 2012
9.121
9.355
8.936
9.112
163,248
+0.03(+0.28%)
Nov 21, 2012
9.020
9.338
8.692
9.087
713,419
+0.09(+1.02%)
Nov 20, 2012
9.288
9.405
8.719
8.995
571,748
-0.34(-3.68%)
Nov 19, 2012
8.978
10.01
8.945
9.338
1,297,928
+0.59(+6.80%)
Nov 16, 2012
8.920
8.961
8.392
8.744
925,552
-0.21(-2.34%)
Nov 15, 2012
9.372
9.564
8.861
8.953
593,071
-0.44(-4.64%)
Nov 14, 2012
10.38
10.46
9.363
9.389
805,375
-0.96(-9.30%)
Nov 13, 2012
10.15
10.46
9.866
10.35
465,164
+0.17(+1.64%)
Nov 12, 2012
10.13
10.36
10.05
10.18
449,795
+0.13(+1.25%)
Nov 09, 2012
9.866
10.42
9.631
10.06
697,287
+0.28(+2.83%)
Nov 08, 2012
9.665
9.992
9.640
9.782
533,504
+0.12(+1.21%)
Nov 07, 2012
9.489
9.832
9.322
9.665
456,118
+0.22(+2.30%)
Nov 06, 2012
9.430
9.531
9.330
9.447
425,296
-0.01(-0.13%)
Nov 05, 2012
9.514
9.950
9.422
9.460
428,741
-0.03(-0.31%)
Nov 02, 2012
9.740
9.874
9.347
9.489
800,218
-0.23(-2.41%)
Nov 01, 2012
9.774
10.11
9.631
9.724
664,305
-0.02(-0.17%)
Oct 31, 2012
10.18
10.22
9.661
9.740
400,249
-0.40(-3.96%)
Oct 26, 2012
10.21
10.14
10.14
10.14
318,439
-0.04(-0.41%)
Oct 25, 2012
10.40
10.44
10.08
10.18
394,767
-0.10(-0.98%)
Oct 24, 2012
10.33
10.67
10.23
10.28
325,351
+0.03(+0.25%)
Oct 23, 2012
10.41
10.47
10.09
10.26
604,989
-0.32(-3.01%)
Oct 19, 2012
11.00
11.01
10.23
10.58
901,939
-0.53(-4.75%)
Oct 18, 2012
11.06
11.22
11.06
11.11
315,818
+0.06(+0.53%)
Oct 17, 2012
11.14
11.23
10.90
11.05
509,338
-0.07(-0.60%)
Oct 16, 2012
11.40
11.47
10.80
11.11
659,199
+0.07(+0.61%)
Oct 15, 2012
11.22
11.31
10.90
11.05
718,900
-0.18(-1.57%)
Oct 12, 2012
11.02
11.24
10.97
11.22
726,300
+0.24(+2.21%)
Oct 11, 2012
10.61
11.16
10.60
10.98
660,131
+0.47(+4.46%)
Oct 10, 2012
10.71
10.77
10.43
10.51
486,839
-0.22(-2.03%)
Oct 09, 2012
10.71
10.80
10.56
10.73
339,872
+0.05(+0.47%)
Oct 08, 2012
10.90
10.92
10.66
10.68
283,580
-0.27(-2.45%)
Oct 05, 2012
10.84
10.95
10.73
10.95
303,605
+0.16(+1.47%)
Oct 04, 2012
10.89
10.89
10.54
10.79
291,210
-0.04(-0.39%)
Oct 03, 2012
10.78
10.89
10.62
10.83
421,073
+0.03(+0.31%)
Oct 02, 2012
10.89
10.89
10.68
10.80
424,710
-0.08(-0.77%)
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
.