Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ironwood Pharmaceuti (NQ: IRWD )

6.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.28 10.47 9.883 10.24 1,371,053 +0.02(+0.16%)
Feb 25, 2011 10.02 10.47 9.631 10.23 353,348 +0.28(+2.86%)
Feb 24, 2011 9.858 10.00 9.841 9.941 189,700 +0.08(+0.85%)
Feb 23, 2011 10.05 10.21 9.858 9.858 156,742 -0.08(-0.84%)
Feb 22, 2011 10.20 10.20 9.841 9.941 146,478 -0.32(-3.10%)
Feb 18, 2011 10.17 10.26 10.09 10.26 204,283 +0.06(+0.57%)
Feb 17, 2011 10.03 10.22 9.916 10.20 324,457 +0.16(+1.63%)
Feb 16, 2011 9.950 10.05 9.849 10.04 175,414 +0.11(+1.14%)
Feb 15, 2011 10.02 10.05 9.816 9.925 286,093 -0.11(-1.09%)
Feb 14, 2011 10.05 10.05 9.606 10.03 57,744 +0.01(+0.08%)
Feb 11, 2011 9.782 10.05 9.682 10.03 170,859 +0.23(+2.31%)
Feb 10, 2011 9.648 9.841 9.523 9.799 126,400 +0.13(+1.30%)
Feb 09, 2011 9.631 9.682 9.472 9.673 60,447 -0.00(-0.04%)
Feb 08, 2011 9.497 9.707 9.372 9.678 174,341 +0.16(+1.72%)
Feb 07, 2011 9.514 9.548 9.338 9.514 79,978 +0.00(+0.00%)
Feb 04, 2011 9.539 9.606 9.296 9.514 171,537 -0.06(-0.61%)
Feb 03, 2011 9.305 9.606 9.175 9.573 168,291 +0.24(+2.60%)
Feb 02, 2011 9.255 9.422 9.079 9.330 81,591 +0.03(+0.27%)
Feb 01, 2011 9.054 9.330 8.920 9.305 454,505 +0.27(+2.97%)
Jan 31, 2011 9.238 9.271 9.028 9.037 94,790 -0.18(-1.91%)
Jan 28, 2011 9.280 9.330 9.037 9.213 265,648 -0.09(-0.99%)
Jan 27, 2011 9.363 9.363 9.213 9.305 130,380 -0.03(-0.36%)
Jan 26, 2011 9.171 9.380 8.836 9.338 161,686 +0.18(+1.92%)
Jan 25, 2011 9.405 9.405 8.936 9.162 245,817 -0.28(-2.93%)
Jan 24, 2011 9.472 9.489 9.380 9.439 77,623 -0.01(-0.09%)
Jan 21, 2011 9.464 9.514 9.322 9.447 258,104 +0.05(+0.53%)
Jan 20, 2011 9.355 9.531 9.284 9.397 113,323 +0.08(+0.81%)
Jan 19, 2011 9.590 9.590 9.305 9.322 129,476 -0.26(-2.71%)
Jan 18, 2011 9.422 9.581 9.188 9.581 163,438 +0.09(+0.97%)
Jan 14, 2011 9.054 9.514 9.054 9.489 242,429 +0.41(+4.52%)
Jan 13, 2011 9.104 9.146 8.945 9.079 60,049 -0.03(-0.28%)
Jan 12, 2011 9.146 9.146 9.003 9.104 119,197 -0.03(-0.37%)
Jan 11, 2011 9.104 9.137 9.045 9.137 52,882 +0.08(+0.93%)
Jan 10, 2011 8.970 9.112 8.844 9.054 96,269 +0.04(+0.46%)
Jan 07, 2011 8.945 9.020 8.794 9.012 77,681 +0.07(+0.75%)
Jan 06, 2011 9.104 9.188 8.811 8.945 175,034 -0.15(-1.66%)
Jan 05, 2011 8.886 9.095 8.844 9.095 119,724 +0.20(+2.26%)
Jan 04, 2011 8.752 9.003 8.685 8.894 128,897 +0.17(+1.92%)
Jan 03, 2011 8.727 8.760 8.518 8.727 127,959 +0.06(+0.68%)
Dec 31, 2010 8.668 8.903 8.568 8.668 230,055 +0.00(+0.00%)
Dec 30, 2010 8.501 8.719 8.477 8.668 91,459 +0.16(+1.87%)
Dec 29, 2010 8.777 8.819 8.446 8.509 492,956 -0.29(-3.33%)
Dec 28, 2010 9.012 9.012 8.568 8.802 318,923 -0.22(-2.41%)
Dec 27, 2010 8.911 9.129 8.911 9.020 106,755 +0.07(+0.75%)
Dec 23, 2010 9.003 9.045 8.827 8.953 75,787 -0.16(-1.75%)
Dec 22, 2010 9.062 9.137 8.978 9.112 97,744 +0.04(+0.46%)
Dec 21, 2010 9.129 9.129 8.677 9.070 97,057 -0.01(-0.09%)
Dec 20, 2010 9.079 9.129 8.911 9.079 171,033 +0.01(+0.09%)
Dec 17, 2010 8.995 9.129 8.777 9.070 359,231 +0.05(+0.56%)
Dec 16, 2010 9.079 9.079 8.559 9.020 208,665 -0.06(-0.65%)
Dec 15, 2010 8.961 9.162 8.911 9.079 125,818 +0.08(+0.93%)
Dec 14, 2010 9.137 9.137 8.811 8.995 169,452 -0.10(-1.10%)
Dec 13, 2010 9.087 9.229 8.819 9.095 336,088 +0.02(+0.18%)
Dec 10, 2010 9.003 9.112 8.995 9.079 168,221 +0.09(+1.03%)
Dec 09, 2010 9.070 9.087 8.861 8.987 245,315 -0.01(-0.09%)
Dec 08, 2010 9.062 9.112 8.978 8.995 222,737 -0.12(-1.29%)
Dec 07, 2010 9.162 9.162 9.003 9.112 381,573 -0.02(-0.18%)
Dec 06, 2010 9.079 9.129 8.978 9.129 179,589 +0.02(+0.18%)
Dec 03, 2010 8.928 9.129 8.794 9.112 870,002 +0.14(+1.59%)
Dec 02, 2010 8.995 9.003 8.836 8.970 236,558 -0.06(-0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.