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 )

8.355 +0.605 (+7.81%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 1, 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 (%)
Nov 30, 2020 11.81 11.85 11.44 11.52 1,630,797 -0.31(-2.62%)
Nov 27, 2020 11.63 11.83 11.55 11.83 535,100 +0.20(+1.72%)
Nov 25, 2020 11.73 11.83 11.56 11.63 814,100 -0.13(-1.11%)
Nov 24, 2020 12.07 12.09 11.72 11.76 1,285,332 -0.23(-1.92%)
Nov 23, 2020 11.88 12.01 11.70 11.99 1,063,965 +0.21(+1.78%)
Nov 20, 2020 11.53 11.81 11.50 11.78 810,600 +0.08(+0.73%)
Nov 19, 2020 11.61 11.79 11.54 11.70 719,801 +0.12(+0.99%)
Nov 18, 2020 11.98 12.00 11.57 11.58 996,376 -0.37(-3.10%)
Nov 17, 2020 11.77 12.14 11.75 11.95 1,110,217 +0.14(+1.19%)
Nov 16, 2020 11.76 11.87 11.65 11.81 1,209,856 +0.15(+1.29%)
Nov 13, 2020 11.66 11.74 11.50 11.66 1,586,400 +0.10(+0.87%)
Nov 12, 2020 11.52 11.77 11.47 11.56 1,441,113 +0.00(+0.00%)
Nov 11, 2020 11.53 11.77 11.38 11.56 2,264,488 +0.04(+0.35%)
Nov 10, 2020 10.96 11.69 10.76 11.52 3,407,005 +0.75(+6.96%)
Nov 09, 2020 11.04 11.25 10.50 10.77 3,592,554 +0.10(+0.94%)
Nov 06, 2020 10.57 11.52 10.12 10.67 7,356,400 +0.66(+6.59%)
Nov 05, 2020 10.20 10.24 9.740 10.01 3,545,530 -0.25(-2.44%)
Nov 04, 2020 9.940 10.80 9.935 10.26 3,429,314 +0.33(+3.32%)
Nov 03, 2020 9.800 9.990 9.630 9.930 1,252,486 +0.19(+1.95%)
Nov 02, 2020 9.960 10.04 9.650 9.740 1,384,055 -0.14(-1.42%)
Oct 30, 2020 9.590 9.900 9.530 9.880 2,017,800 +0.26(+2.70%)
Oct 29, 2020 9.490 9.750 9.380 9.620 1,721,245 +0.12(+1.26%)
Oct 28, 2020 9.460 9.655 9.360 9.500 1,990,826 -0.10(-1.04%)
Oct 27, 2020 9.530 9.650 9.280 9.600 2,520,420 +0.03(+0.31%)
Oct 26, 2020 9.560 9.755 9.330 9.570 1,495,215 -0.07(-0.73%)
Oct 23, 2020 9.540 9.670 9.260 9.640 1,802,700 +0.15(+1.58%)
Oct 22, 2020 9.040 9.530 8.925 9.490 2,465,868 +0.44(+4.86%)
Oct 21, 2020 9.420 9.550 9.050 9.050 1,819,749 -0.47(-4.94%)
Oct 20, 2020 9.930 10.19 9.510 9.520 1,188,558 -0.35(-3.55%)
Oct 19, 2020 10.40 10.40 9.810 9.870 1,519,518 -0.50(-4.82%)
Oct 16, 2020 10.04 10.71 10.04 10.37 2,444,500 +0.32(+3.18%)
Oct 15, 2020 9.690 10.07 9.640 10.05 1,181,149 +0.26(+2.66%)
Oct 14, 2020 10.05 10.18 9.770 9.790 1,923,084 -0.27(-2.68%)
Oct 13, 2020 10.50 10.70 10.05 10.06 3,509,855 -0.45(-4.28%)
Oct 12, 2020 10.50 10.60 10.30 10.51 1,085,720 +0.02(+0.19%)
Oct 09, 2020 10.56 10.62 10.26 10.49 1,967,400 +0.00(+0.00%)
Oct 08, 2020 9.900 10.51 9.770 10.49 2,462,928 +0.63(+6.39%)
Oct 07, 2020 9.610 9.885 9.470 9.860 2,153,783 +0.36(+3.79%)
Oct 06, 2020 9.440 9.800 9.235 9.500 2,089,023 +0.14(+1.50%)
Oct 05, 2020 9.320 9.480 9.130 9.360 2,311,823 +0.05(+0.59%)
Oct 02, 2020 9.160 9.560 9.065 9.305 5,633,100 +0.03(+0.27%)
Oct 01, 2020 9.330 9.330 8.655 9.280 6,649,837 +0.29(+3.17%)
Sep 30, 2020 8.960 9.495 8.700 8.995 4,964,209 -0.43(-4.51%)
Sep 29, 2020 8.860 9.500 8.630 9.420 8,059,641 -0.11(-1.15%)
Sep 28, 2020 9.830 9.870 9.410 9.530 844,488 +0.08(+0.85%)
Sep 25, 2020 9.490 9.515 9.320 9.450 899,600 -0.01(-0.11%)
Sep 24, 2020 9.390 9.530 9.250 9.460 711,536 -0.01(-0.11%)
Sep 23, 2020 9.720 9.802 9.455 9.470 911,899 -0.21(-2.17%)
Sep 22, 2020 9.750 9.780 9.310 9.680 793,955 -0.02(-0.21%)
Sep 21, 2020 9.870 9.870 9.520 9.700 1,194,847 -0.30(-3.00%)
Sep 18, 2020 9.990 10.01 9.700 10.00 2,492,500 +0.09(+0.91%)
Sep 17, 2020 9.900 9.985 9.750 9.910 1,065,969 -0.09(-0.90%)
Sep 16, 2020 10.17 10.20 9.950 10.00 862,139 -0.15(-1.48%)
Sep 15, 2020 10.03 10.29 9.970 10.15 1,076,001 +0.21(+2.06%)
Sep 14, 2020 9.880 10.04 9.690 9.945 1,557,902 +0.21(+2.21%)
Sep 11, 2020 9.640 9.800 9.570 9.730 1,083,200 +0.13(+1.35%)
Sep 10, 2020 9.910 9.940 9.590 9.600 1,034,323 -0.26(-2.64%)
Sep 09, 2020 9.800 9.990 9.675 9.860 1,205,871 +0.14(+1.49%)
Sep 08, 2020 9.650 9.950 9.520 9.715 1,315,165 -0.06(-0.61%)
Sep 04, 2020 9.670 9.890 9.220 9.775 1,386,300 +0.13(+1.40%)
Sep 03, 2020 9.850 9.855 9.600 9.640 1,066,243 -0.23(-2.33%)
Sep 02, 2020 9.800 9.880 9.710 9.870 917,546 +0.09(+0.92%)
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.