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 (%)
Sep 29, 2023 9.660 9.770 9.540 9.630 1,876,361 +0.08(+0.84%)
Sep 28, 2023 9.830 10.13 9.520 9.550 3,482,282 -0.08(-0.83%)
Sep 27, 2023 9.430 9.740 9.327 9.630 3,321,627 +0.23(+2.45%)
Sep 26, 2023 9.350 9.765 9.350 9.400 4,206,981 -0.03(-0.32%)
Sep 25, 2023 9.280 9.510 9.350 9.430 2,688,809 +0.14(+1.51%)
Sep 22, 2023 9.420 9.450 9.160 9.290 2,802,599 -0.12(-1.28%)
Sep 21, 2023 9.130 9.600 9.055 9.410 3,009,241 +0.23(+2.51%)
Sep 20, 2023 9.200 9.360 9.100 9.180 2,522,966 -0.08(-0.86%)
Sep 19, 2023 8.920 9.550 8.890 9.260 5,342,241 +0.65(+7.55%)
Sep 18, 2023 8.420 8.860 8.345 8.610 3,709,632 +0.27(+3.24%)
Sep 15, 2023 8.380 8.530 8.215 8.340 12,967,852 -0.18(-2.11%)
Sep 14, 2023 8.620 8.620 8.385 8.520 2,585,277 -0.01(-0.12%)
Sep 13, 2023 8.660 8.830 8.490 8.530 3,063,348 -0.13(-1.50%)
Sep 12, 2023 8.170 8.690 8.170 8.660 3,039,813 +0.40(+4.84%)
Sep 11, 2023 8.260 8.350 8.075 8.260 2,613,446 +0.01(+0.12%)
Sep 08, 2023 8.610 8.640 8.240 8.250 2,262,806 -0.35(-4.07%)
Sep 07, 2023 8.660 8.700 8.520 8.600 2,127,038 -0.09(-1.04%)
Sep 06, 2023 8.790 8.840 8.575 8.690 1,984,022 -0.10(-1.14%)
Sep 05, 2023 9.200 9.270 8.775 8.790 2,259,175 -0.47(-5.08%)
Sep 01, 2023 8.840 9.310 8.840 9.260 2,174,437 +0.46(+5.23%)
Aug 31, 2023 9.130 9.162 8.750 8.800 2,603,421 -0.34(-3.72%)
Aug 30, 2023 9.480 9.520 9.115 9.140 2,137,434 -0.30(-3.18%)
Aug 29, 2023 9.130 9.470 9.060 9.440 3,006,896 +0.33(+3.62%)
Aug 28, 2023 9.240 9.440 9.110 9.110 1,714,106 -0.13(-1.41%)
Aug 25, 2023 9.200 9.330 9.120 9.240 1,786,389 +0.11(+1.20%)
Aug 24, 2023 9.090 9.350 9.035 9.130 2,007,456 -0.02(-0.22%)
Aug 23, 2023 9.370 9.420 9.100 9.150 2,276,866 -0.21(-2.24%)
Aug 22, 2023 9.720 9.795 9.220 9.360 2,839,634 -0.36(-3.70%)
Aug 21, 2023 9.900 9.970 9.685 9.720 2,254,267 -0.24(-2.41%)
Aug 18, 2023 9.630 9.980 9.605 9.960 3,967,201 +0.32(+3.32%)
Aug 17, 2023 9.750 9.820 9.520 9.640 3,893,709 -0.12(-1.23%)
Aug 16, 2023 9.830 9.970 9.720 9.760 2,231,480 -0.10(-1.01%)
Aug 15, 2023 10.01 10.07 9.840 9.860 1,531,449 -0.16(-1.60%)
Aug 14, 2023 10.05 10.15 9.880 10.02 1,877,773 -0.05(-0.50%)
Aug 11, 2023 9.690 10.08 9.650 10.07 2,223,261 +0.36(+3.71%)
Aug 10, 2023 9.580 9.895 9.550 9.710 3,246,746 +0.10(+1.04%)
Aug 09, 2023 10.31 10.35 9.560 9.610 4,636,848 -0.70(-6.79%)
Aug 08, 2023 10.90 10.90 10.28 10.31 5,548,224 -1.04(-9.16%)
Aug 07, 2023 11.10 11.45 11.06 11.35 2,219,205 +0.22(+1.98%)
Aug 04, 2023 11.02 11.19 10.99 11.13 1,325,350 +0.12(+1.09%)
Aug 03, 2023 11.12 11.18 10.99 11.01 881,217 -0.13(-1.17%)
Aug 02, 2023 11.19 11.27 11.06 11.14 853,885 -0.11(-0.98%)
Aug 01, 2023 11.06 11.25 11.02 11.25 1,325,432 +0.16(+1.44%)
Jul 31, 2023 11.04 11.16 11.03 11.09 1,121,090 +0.04(+0.36%)
Jul 28, 2023 10.89 11.05 10.87 11.05 1,540,900 +0.20(+1.84%)
Jul 27, 2023 10.86 11.02 10.74 10.85 1,622,627 +0.04(+0.37%)
Jul 26, 2023 10.57 10.82 10.54 10.81 1,388,001 +0.27(+2.56%)
Jul 25, 2023 10.73 10.81 10.54 10.54 1,361,705 -0.21(-1.95%)
Jul 24, 2023 10.65 10.76 10.56 10.75 2,267,724 +0.12(+1.13%)
Jul 21, 2023 10.71 10.76 10.60 10.63 1,377,803 -0.01(-0.09%)
Jul 20, 2023 10.53 10.67 10.46 10.64 1,880,761 +0.16(+1.53%)
Jul 19, 2023 10.44 10.55 10.40 10.48 2,277,750 +0.05(+0.48%)
Jul 18, 2023 10.38 10.53 10.38 10.43 822,043 +0.06(+0.58%)
Jul 17, 2023 10.37 10.44 10.26 10.37 1,055,638 +0.01(+0.10%)
Jul 14, 2023 10.32 10.39 10.25 10.36 934,643 +0.03(+0.29%)
Jul 13, 2023 10.34 10.41 10.29 10.33 1,611,544 -0.01(-0.10%)
Jul 12, 2023 10.43 10.50 10.31 10.34 1,619,943 +0.00(+0.00%)
Jul 11, 2023 10.23 10.35 10.11 10.34 1,903,166 +0.09(+0.88%)
Jul 10, 2023 10.06 10.26 10.01 10.25 2,420,392 +0.16(+1.59%)
Jul 07, 2023 10.07 10.29 10.04 10.09 2,185,558 +0.02(+0.20%)
Jul 06, 2023 10.41 10.41 10.01 10.07 2,335,241 -0.37(-3.54%)
Jul 05, 2023 10.40 10.52 10.31 10.44 2,179,937 +0.05(+0.48%)
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.