Ironwood Pharmaceuti (NQ: IRWD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.89	12.03	11.75	12.00	2,102,254	+0.11(+0.93%)
Apr 28, 2022	12.02	12.02	11.51	11.89	2,178,371	+0.00(+0.00%)
Apr 27, 2022	11.86	12.00	11.77	11.89	1,834,625	+0.07(+0.59%)
Apr 26, 2022	12.09	12.18	11.80	11.82	2,144,677	-0.36(-2.96%)
Apr 25, 2022	12.10	12.24	11.93	12.18	2,089,720	+0.00(+0.00%)
Apr 22, 2022	11.98	12.31	11.96	12.18	3,335,787	+0.40(+3.40%)
Apr 21, 2022	12.12	12.13	11.74	11.78	1,676,958	-0.25(-2.08%)
Apr 20, 2022	11.65	12.10	11.65	12.03	1,554,693	+0.01(+0.08%)
Apr 19, 2022	11.88	12.07	11.72	12.02	1,753,163	+0.16(+1.35%)
Apr 18, 2022	12.27	12.33	11.82	11.86	1,750,298	-0.46(-3.73%)
Apr 14, 2022	12.22	12.37	12.14	12.32	2,092,188	+0.04(+0.33%)
Apr 13, 2022	12.06	12.34	12.06	12.28	1,543,723	+0.20(+1.66%)
Apr 12, 2022	12.34	12.45	12.06	12.08	2,227,144	-0.19(-1.55%)
Apr 11, 2022	12.55	12.67	12.22	12.27	3,403,185	-0.34(-2.70%)
Apr 08, 2022	12.71	12.90	12.59	12.61	1,632,073	-0.11(-0.86%)
Apr 07, 2022	12.45	12.79	12.40	12.72	4,382,852	+0.28(+2.25%)
Apr 06, 2022	12.42	12.68	12.34	12.44	1,689,851	-0.03(-0.24%)
Apr 05, 2022	12.59	12.84	12.43	12.47	1,958,677	-0.18(-1.42%)
Apr 04, 2022	12.52	12.82	12.50	12.65	2,395,883	+0.11(+0.88%)
Apr 01, 2022	12.68	12.68	12.41	12.54	1,466,296	-0.04(-0.32%)
Mar 31, 2022	12.71	12.87	12.51	12.58	2,011,832	-0.08(-0.63%)
Mar 30, 2022	12.89	12.95	12.63	12.66	1,991,688	-0.22(-1.71%)
Mar 29, 2022	12.80	12.93	12.69	12.88	2,218,469	+0.14(+1.10%)
Mar 28, 2022	12.40	12.76	12.33	12.74	2,400,363	+0.30(+2.41%)
Mar 25, 2022	12.72	12.81	12.40	12.44	1,797,500	-0.32(-2.51%)
Mar 24, 2022	12.56	12.86	12.46	12.76	1,760,213	+0.24(+1.92%)
Mar 23, 2022	12.49	12.67	12.47	12.52	2,198,489	-0.02(-0.16%)
Mar 22, 2022	12.30	12.56	12.26	12.54	2,726,618	+0.20(+1.62%)
Mar 21, 2022	12.49	12.56	12.25	12.34	2,611,390	-0.15(-1.20%)
Mar 18, 2022	12.61	12.67	12.43	12.49	4,779,888	-0.08(-0.64%)
Mar 17, 2022	12.22	12.62	12.10	12.57	3,276,068	+0.27(+2.20%)
Mar 16, 2022	12.00	12.31	11.79	12.30	3,391,561	+0.37(+3.10%)
Mar 15, 2022	11.71	11.94	11.64	11.93	2,212,543	+0.29(+2.49%)
Mar 14, 2022	11.72	11.79	11.52	11.64	2,075,743	-0.03(-0.26%)
Mar 11, 2022	11.75	11.99	11.64	11.67	2,394,512	-0.06(-0.51%)
Mar 10, 2022	11.42	11.73	11.37	11.73	1,863,274	+0.26(+2.27%)
Mar 09, 2022	11.46	11.54	11.28	11.47	1,734,383	+0.10(+0.88%)
Mar 08, 2022	11.50	11.70	11.31	11.37	2,612,494	-0.14(-1.22%)
Mar 07, 2022	11.18	11.56	11.15	11.51	2,711,206	+0.30(+2.68%)
Mar 04, 2022	10.94	11.38	10.94	11.21	2,466,409	+0.16(+1.45%)
Mar 03, 2022	10.93	11.17	10.82	11.05	2,070,329	+0.14(+1.28%)
Mar 02, 2022	10.76	11.05	10.65	10.91	2,643,340	+0.22(+2.06%)
Mar 01, 2022	10.78	10.87	10.64	10.69	3,626,314	-0.07(-0.65%)
Feb 28, 2022	10.94	10.96	10.54	10.76	3,517,997	-0.28(-2.54%)
Feb 25, 2022	10.95	11.10	10.96	11.04	2,344,039	+0.07(+0.64%)
Feb 24, 2022	10.56	10.99	10.53	10.97	5,436,281	+0.20(+1.86%)
Feb 23, 2022	10.89	10.92	10.71	10.77	2,206,025	-0.10(-0.92%)
Feb 22, 2022	10.71	11.05	10.61	10.87	3,223,419	+0.15(+1.40%)
Feb 18, 2022				10.72	0	+0.11(+1.04%)
Feb 17, 2022	10.60	10.74	10.13	10.61	3,596,645	-0.39(-3.55%)
Feb 16, 2022	10.90	11.06	10.83	11.00	3,056,765	+0.10(+0.92%)
Feb 15, 2022	10.78	11.04	10.78	10.90	2,163,556	+0.23(+2.16%)
Feb 14, 2022	10.85	10.94	10.62	10.67	3,008,951	-0.19(-1.75%)
Feb 11, 2022	11.15	11.24	10.86	10.86	2,045,835	-0.15(-1.36%)
Feb 10, 2022	11.14	11.37	10.93	11.01	3,945,122	-0.28(-2.48%)
Feb 09, 2022	11.20	11.39	11.10	11.29	3,688,297	+0.19(+1.71%)
Feb 08, 2022	11.17	11.21	10.98	11.10	2,240,175	-0.02(-0.18%)
Feb 07, 2022	11.06	11.22	11.00	11.12	1,619,216	+0.07(+0.63%)
Feb 04, 2022	11.16	11.48	10.99	11.05	1,872,003	-0.21(-1.87%)
Feb 03, 2022	11.00	11.29		11.26	2,071,214	+0.22(+1.99%)
Feb 02, 2022	11.14	11.19	10.99	11.04	1,709,216	-0.08(-0.72%)

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.