Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ironwood Pharmaceuti (NQ: IRWD )

7.000 +0.260 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2011 11.73 11.78 11.47 11.71 261,765 -0.05(-0.39%)
Mar 30, 2011 11.76 12.05 11.73 11.75 609,294 +0.05(+0.46%)
Mar 29, 2011 11.31 11.83 11.22 11.70 487,715 +0.43(+3.79%)
Mar 28, 2011 11.13 11.40 11.06 11.27 178,309 +0.20(+1.82%)
Mar 25, 2011 11.21 11.42 11.07 11.07 333,672 -0.13(-1.12%)
Mar 24, 2011 10.89 11.21 10.89 11.20 584,674 -0.08(-0.67%)
Mar 23, 2011 11.10 11.30 10.89 11.27 329,718 +0.08(+0.75%)
Mar 22, 2011 11.14 11.30 11.10 11.19 195,112 +0.07(+0.60%)
Mar 21, 2011 10.96 11.50 10.94 11.12 586,643 -0.24(-2.14%)
Mar 18, 2011 10.80 11.42 10.66 11.37 1,285,737 +0.88(+8.39%)
Mar 17, 2011 10.34 10.59 10.31 10.49 311,797 +0.23(+2.20%)
Mar 16, 2011 10.04 10.34 10.03 10.26 185,311 +0.18(+1.74%)
Mar 15, 2011 9.975 10.15 9.966 10.08 155,270 -0.16(-1.59%)
Mar 14, 2011 10.11 10.29 9.966 10.25 119,998 +0.04(+0.37%)
Mar 11, 2011 9.975 10.26 9.770 10.21 111,126 +0.24(+2.44%)
Mar 10, 2011 10.09 10.17 9.891 9.966 162,454 -0.24(-2.38%)
Mar 09, 2011 10.27 10.27 10.05 10.21 29,698 -0.05(-0.49%)
Mar 08, 2011 9.983 10.35 9.983 10.26 108,482 +0.22(+2.17%)
Mar 07, 2011 10.36 10.36 9.966 10.04 143,696 -0.26(-2.52%)
Mar 04, 2011 10.49 10.54 10.23 10.30 142,986 -0.20(-1.91%)
Mar 03, 2011 10.44 10.63 10.42 10.50 288,408 +0.22(+2.12%)
Mar 02, 2011 10.29 10.37 10.08 10.28 217,879 +0.03(+0.25%)
Mar 01, 2011 10.26 10.34 9.908 10.26 257,342 +0.02(+0.16%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.