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
)
6.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020
10.09
10.24
9.955
10.00
1,808,943
-0.23(-2.25%)
Apr 29, 2020
10.45
10.48
10.01
10.23
2,590,004
+0.01(+0.10%)
Apr 28, 2020
10.39
10.49
10.20
10.22
1,396,087
-0.01(-0.15%)
Apr 27, 2020
10.39
10.49
10.23
10.23
1,355,457
-0.04(-0.44%)
Apr 24, 2020
9.890
10.36
9.890
10.28
1,764,300
+0.43(+4.37%)
Apr 23, 2020
9.950
10.15
9.830
9.850
1,104,894
-0.10(-1.01%)
Apr 22, 2020
10.23
10.29
9.860
9.950
1,062,785
-0.15(-1.49%)
Apr 21, 2020
10.17
10.29
9.805
10.10
1,381,019
-0.21(-2.04%)
Apr 20, 2020
10.14
10.69
10.14
10.31
2,579,709
-0.01(-0.10%)
Apr 17, 2020
10.36
10.40
9.940
10.32
1,778,000
+0.20(+1.98%)
Apr 16, 2020
10.03
10.15
9.740
10.12
1,587,286
+0.11(+1.10%)
Apr 15, 2020
10.28
10.39
9.980
10.01
1,446,084
-0.57(-5.39%)
Apr 14, 2020
10.00
10.60
9.700
10.58
1,708,277
+0.74(+7.52%)
Apr 13, 2020
9.800
9.890
9.530
9.840
1,392,164
+0.09(+0.92%)
Apr 09, 2020
9.970
10.12
9.750
9.750
1,444,100
-0.09(-0.91%)
Apr 08, 2020
9.750
10.14
9.630
9.840
2,758,087
+0.20(+2.07%)
Apr 07, 2020
10.27
10.45
9.595
9.640
2,485,840
-0.43(-4.27%)
Apr 06, 2020
10.27
10.51
9.760
10.07
1,780,932
+0.20(+2.03%)
Apr 03, 2020
10.07
10.26
9.500
9.870
1,266,600
-0.23(-2.28%)
Apr 02, 2020
9.810
10.18
9.240
10.10
1,229,308
+0.23(+2.33%)
Apr 01, 2020
9.790
10.15
9.380
9.870
1,618,748
-0.22(-2.18%)
Mar 31, 2020
10.29
10.46
9.940
10.09
1,459,522
-0.24(-2.32%)
Mar 30, 2020
9.800
10.35
9.610
10.33
1,173,716
+0.53(+5.41%)
Mar 27, 2020
9.810
10.32
9.660
9.800
2,240,400
-0.28(-2.78%)
Mar 26, 2020
10.26
10.67
9.790
10.08
2,142,657
-0.12(-1.18%)
Mar 25, 2020
10.01
10.97
10.00
10.20
3,537,434
+0.17(+1.69%)
Mar 24, 2020
9.870
10.18
9.490
10.03
1,827,456
+0.43(+4.48%)
Mar 23, 2020
9.540
9.710
8.700
9.600
1,536,406
+0.22(+2.35%)
Mar 20, 2020
9.580
9.900
9.270
9.380
1,801,300
-0.03(-0.32%)
Mar 19, 2020
8.570
9.900
8.260
9.410
2,423,593
+0.83(+9.67%)
Mar 18, 2020
9.170
9.560
7.990
8.580
2,113,489
-1.04(-10.81%)
Mar 17, 2020
9.590
9.880
9.030
9.620
2,307,897
+0.25(+2.67%)
Mar 16, 2020
9.300
9.950
8.720
9.370
2,730,452
-0.81(-7.96%)
Mar 13, 2020
10.04
10.52
9.000
10.18
2,367,500
+0.54(+5.60%)
Mar 12, 2020
10.00
10.40
9.380
9.640
3,046,890
-0.86(-8.19%)
Mar 11, 2020
11.26
11.36
10.36
10.50
2,684,818
-0.95(-8.30%)
Mar 10, 2020
11.56
11.92
10.86
11.45
2,165,446
+0.12(+1.06%)
Mar 09, 2020
11.79
12.30
11.30
11.33
2,124,690
-0.90(-7.36%)
Mar 06, 2020
12.00
12.31
11.90
12.23
1,415,000
-0.07(-0.57%)
Mar 05, 2020
12.38
12.55
12.13
12.30
1,928,949
-0.30(-2.38%)
Mar 04, 2020
12.46
12.61
12.23
12.60
1,210,690
+0.36(+2.94%)
Mar 03, 2020
12.72
12.84
12.21
12.24
2,161,049
-0.45(-3.51%)
Mar 02, 2020
12.10
12.69
11.90
12.69
2,459,645
+0.65(+5.36%)
Feb 28, 2020
11.73
12.26
11.59
12.04
3,600,900
+0.14(+1.18%)
Feb 27, 2020
10.94
12.17
10.93
11.90
3,392,099
+0.83(+7.50%)
Feb 26, 2020
11.14
11.24
10.87
11.07
3,215,352
+0.01(+0.09%)
Feb 25, 2020
11.27
11.40
10.91
11.06
4,024,115
-0.21(-1.91%)
Feb 24, 2020
11.25
11.52
11.10
11.28
2,301,787
-0.36(-3.05%)
Feb 21, 2020
11.94
11.94
11.52
11.63
2,004,500
-0.38(-3.16%)
Feb 20, 2020
11.88
12.31
11.79
12.01
1,450,671
+0.08(+0.71%)
Feb 19, 2020
12.15
12.16
11.66
11.93
1,528,670
-0.17(-1.45%)
Feb 18, 2020
12.02
12.26
11.95
12.10
2,171,431
+0.04(+0.33%)
Feb 14, 2020
13.07
13.07
12.00
12.06
2,579,600
-1.01(-7.73%)
Feb 13, 2020
12.54
13.23
11.91
13.07
2,551,621
+0.61(+4.90%)
Feb 12, 2020
12.18
12.55
12.16
12.46
1,122,685
+0.28(+2.30%)
Feb 11, 2020
12.38
12.43
12.15
12.18
757,822
-0.17(-1.38%)
Feb 10, 2020
12.22
12.49
12.13
12.35
1,415,758
+0.13(+1.11%)
Feb 07, 2020
12.47
12.51
12.13
12.21
1,629,300
-0.29(-2.36%)
Feb 06, 2020
12.53
12.60
12.30
12.51
1,507,856
+0.08(+0.64%)
Feb 05, 2020
12.73
12.89
12.40
12.43
1,864,546
-0.17(-1.35%)
Feb 04, 2020
12.71
12.83
12.50
12.60
1,228,716
+0.10(+0.80%)
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
.