Ironwood Pharmaceuticals Inc (I76)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.709219858156 | 1.41 | 1.41 | 1.34 | 1015 | 1.385974 | DE |
| 4 | -0.46 | -24.4680851064 | 1.88 | 1.88 | 1.28 | 1795 | 1.55728384 | DE |
| 12 | -2.78 | -66.1904761905 | 4.2 | 4.44 | 1.28 | 2640 | 2.07208779 | DE |
| 26 | -2.62 | -64.8514851485 | 4.04 | 4.88 | 1.28 | 2068 | 2.59560905 | DE |
| 52 | -6.68 | -82.4691358025 | 8.1 | 8.1 | 1.28 | 1556 | 3.11915322 | DE |
| 156 | -7.2799999 | -83.6781607319 | 8.6999999 | 14.5 | 1.28 | 1264 | 3.98406773 | DE |
| 260 | -7.2799999 | -83.6781607319 | 8.6999999 | 14.5 | 1.28 | 1264 | 3.98406773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 1065 |
| 1742419620 | 1.3899999 | 0.05 | 3.73 | 1.35 | 1.3899999 | 1.35 | 4405 |
| 1742333220 | 1.34 | -0.04 | -2.90 | 1.34 | 1.34 | 1.34 | 448 |
| 1742246820 | 1.3799999 | -0.03 | -2.13 | 1.35 | 1.3799999 | 1.35 | 38 |
| 1741987620 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.41 | 1.3799999 | 140 |
| 1741901220 | 1.3799999 | 0.1 | 7.81 | 1.41 | 1.41 | 1.3799999 | 46 |
| 1741814820 | 1.28 | -0.04 | -3.03 | 1.37 | 1.37 | 1.28 | 776 |
| 1741728420 | 1.32 | -0.04 | -2.94 | 1.32 | 1.32 | 1.32 | 38 |
| 1741642020 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1741382820 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.3799999 | 1.36 | 700 |
| 1741296420 | 1.3799999 | -0.06 | -4.17 | 1.44 | 1.44 | 1.3799999 | 264 |
| 1741210020 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1741123620 | 1.44 | -0.1 | -6.49 | 1.42 | 1.45 | 1.42 | 62 |
| 1741037220 | 1.54 | 0.01 | 0.65 | 1.56 | 1.56 | 1.53 | 8814 |
| 1740778020 | 1.53 | -0.05 | -3.16 | 1.59 | 1.59 | 1.53 | 691 |
| 1740691620 | 1.58 | -0.05 | -3.07 | 1.65 | 1.83 | 1.58 | 2682 |
| 1740605220 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.68 | 1.6299999 | 630 |
| 1740518820 | 1.66 | -0.07 | -4.05 | 1.67 | 1.67 | 1.66 | 7339 |
| 1740432420 | 1.73 | -0.15 | -7.98 | 1.73 | 1.73 | 1.73 | 3440 |
| 1740173220 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1740086820 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 8 |
| 1740000420 | 1.88 | -0.05 | -2.59 | 1.88 | 1.88 | 1.88 | 333 |
| 1739914020 | 1.93 | 0.08 | 4.32 | 1.99 | 1.99 | 1.93 | 765 |
| 1739827620 | 1.85 | 0.01 | 0.54 | 1.85 | 1.85 | 1.85 | 1000 |
| 1739568420 | 1.84 | -0.02 | -1.08 | 1.94 | 1.94 | 1.84 | 1191 |
| 1739482020 | 1.86 | -0.03 | -1.59 | 1.89 | 1.91 | 1.84 | 98 |
| 1739395620 | 1.89 | 0.1 | 5.59 | 1.81 | 1.89 | 1.81 | 6868 |
| 1739309220 | 1.79 | 0.11 | 6.55 | 1.74 | 1.79 | 1.69 | 472 |
| 1739222820 | 1.68 | 0.02 | 1.20 | 1.67 | 1.7 | 1.6399999 | 12033 |
| 1738963620 | 1.66 | -0.23 | -12.17 | 1.83 | 1.83 | 1.66 | 8809 |
| 1738877220 | 1.89 | -0.17 | -8.25 | 2.02 | 2.04 | 1.84 | 24027 |
| 1738790820 | 2.06 | 0.02 | 0.98 | 2.12 | 2.12 | 2.02 | 1080 |
| 1738704420 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.04 | 430 |
| 1738618020 | 2.06 | -0.12 | -5.50 | 2.06 | 2.16 | 2.02 | 2999 |
| 1738358820 | 2.18 | -0.06 | -2.68 | 2.3199999 | 2.3199999 | 2.18 | 372 |
| 1738272420 | 2.24 | -1.46 | -39.46 | 2.7 | 2.7 | 2.18 | 15656 |
| 1738186020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738099620 | 3.7 | 0.26 | 7.56 | 3.7 | 3.7 | 3.7 | 173 |
| 1738013220 | 3.44 | -0.06 | -1.71 | 3.44 | 3.44 | 3.44 | 100 |
| 1737754020 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.5 | 286 |
| 1737667620 | 3.54 | -0.14 | -3.80 | 3.56 | 3.56 | 3.54 | 5002 |
| 1737581220 | 3.68 | -0.02 | -0.54 | 3.68 | 3.68 | 3.68 | 2 |
| 1737494820 | 3.7 | 0.14 | 3.93 | 3.56 | 3.7 | 3.56 | 506 |
| 1737408420 | 3.56 | -0.18 | -4.81 | 3.56 | 3.56 | 3.56 | 13 |
| 1737149220 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737062820 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736976420 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736890020 | 3.74 | 0.18 | 5.06 | 3.74 | 3.74 | 3.74 | 27 |
| 1736803620 | 3.56 | -0.38 | -9.64 | 3.82 | 3.82 | 3.56 | 645 |
| 1736544420 | 3.94 | -0.4 | -9.22 | 3.94 | 3.94 | 3.94 | 970 |
| 1736458020 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1736371620 | 4.34 | -0.02 | -0.46 | 4.44 | 4.44 | 4.34 | 750 |
| 1736285220 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 4 |
| 1736198820 | 4.36 | 0.16 | 3.81 | 4.42 | 4.42 | 4.36 | 6075 |
| 1735939620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1735853220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1735594020 | 4.2 | -0.12 | -2.78 | 4.2 | 4.2 | 4.2 | 218 |
| 1735334820 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1734989220 | 4.32 | -0.04 | -0.92 | 4.32 | 4.32 | 4.32 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
