U.S. markets open in 5 hours 32 minutes
F S&P 500
5,123.25 +41.00 (+0.81%) F Dow Jones
38,352.00 +64.00 (+0.17%) F Nasdaq
17,767.50 +200.00 (+1.14%) E-mini Russell 2000 Index Futur
1,993.00 -0.20 (-0.01%) Petróleo
84.04 +0.47 (+0.56%) Oro
2,357.60 +15.10 (+0.64%)
Ironwood Pharmaceuticals, Inc. (IRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 8.03 | 8.14 | 7.95 | 8.08 | 8.08 | 2,674,800 |
| 24 abr 2024 | 8.24 | 8.36 | 8.09 | 8.10 | 8.10 | 1,853,300 |
| 23 abr 2024 | 8.07 | 8.35 | 8.06 | 8.31 | 8.31 | 2,539,500 |
| 22 abr 2024 | 8.00 | 8.19 | 7.90 | 8.06 | 8.06 | 2,765,600 |
| 19 abr 2024 | 7.58 | 7.94 | 7.55 | 7.92 | 7.92 | 2,532,900 |
| 18 abr 2024 | 7.63 | 7.73 | 7.53 | 7.60 | 7.60 | 3,612,800 |
| 17 abr 2024 | 7.94 | 7.94 | 7.64 | 7.65 | 7.65 | 2,401,200 |
| 16 abr 2024 | 7.75 | 7.93 | 7.68 | 7.89 | 7.89 | 2,067,500 |
| 15 abr 2024 | 7.90 | 7.93 | 7.71 | 7.79 | 7.79 | 2,860,500 |
| 12 abr 2024 | 8.00 | 8.08 | 7.83 | 7.88 | 7.88 | 2,775,400 |
| 11 abr 2024 | 8.04 | 8.11 | 7.90 | 8.01 | 8.01 | 2,384,500 |
| 10 abr 2024 | 7.91 | 8.05 | 7.86 | 7.99 | 7.99 | 1,972,100 |
| 09 abr 2024 | 8.04 | 8.15 | 7.91 | 8.07 | 8.07 | 1,819,300 |
| 08 abr 2024 | 8.07 | 8.16 | 7.79 | 8.02 | 8.02 | 2,622,300 |
| 05 abr 2024 | 8.18 | 8.27 | 7.98 | 8.06 | 8.06 | 1,955,100 |
| 04 abr 2024 | 8.14 | 8.39 | 8.13 | 8.15 | 8.15 | 2,703,700 |
| 03 abr 2024 | 8.17 | 8.29 | 8.07 | 8.11 | 8.11 | 2,551,500 |
| 02 abr 2024 | 8.56 | 8.56 | 8.19 | 8.22 | 8.22 | 3,214,000 |
| 01 abr 2024 | 8.64 | 8.64 | 8.43 | 8.61 | 8.61 | 2,446,500 |
| 28 mar 2024 | 8.70 | 9.01 | 8.59 | 8.71 | 8.71 | 2,699,400 |
| 27 mar 2024 | 8.31 | 8.63 | 8.21 | 8.62 | 8.62 | 3,281,000 |
| 26 mar 2024 | 8.44 | 8.54 | 8.30 | 8.32 | 8.32 | 2,963,900 |
| 25 mar 2024 | 8.69 | 8.84 | 8.28 | 8.41 | 8.41 | 3,612,800 |
| 22 mar 2024 | 9.08 | 9.10 | 8.63 | 8.68 | 8.68 | 3,649,000 |
| 21 mar 2024 | 9.12 | 9.23 | 9.02 | 9.03 | 9.03 | 2,540,700 |
| 20 mar 2024 | 8.80 | 9.12 | 8.73 | 9.11 | 9.11 | 3,389,100 |
| 19 mar 2024 | 8.49 | 8.88 | 8.45 | 8.85 | 8.85 | 4,231,500 |
| 18 mar 2024 | 8.91 | 9.13 | 8.49 | 8.51 | 8.51 | 6,154,300 |
| 15 mar 2024 | 8.93 | 9.23 | 8.93 | 9.02 | 9.02 | 21,833,300 |
| 14 mar 2024 | 8.59 | 8.99 | 8.48 | 8.97 | 8.97 | 4,329,000 |
| 13 mar 2024 | 8.70 | 8.88 | 8.56 | 8.64 | 8.64 | 8,540,400 |
| 12 mar 2024 | 8.89 | 8.92 | 8.60 | 8.69 | 8.69 | 7,583,500 |
| 11 mar 2024 | 9.07 | 9.30 | 8.93 | 8.95 | 8.95 | 4,447,900 |
| 08 mar 2024 | 8.99 | 9.32 | 8.78 | 9.01 | 9.01 | 8,187,000 |
| 07 mar 2024 | 8.85 | 8.99 | 8.69 | 8.93 | 8.93 | 5,569,600 |
| 06 mar 2024 | 9.23 | 9.36 | 8.52 | 8.62 | 8.62 | 9,782,100 |
| 05 mar 2024 | 9.27 | 9.55 | 9.04 | 9.32 | 9.32 | 7,928,300 |
| 04 mar 2024 | 9.13 | 9.59 | 9.11 | 9.33 | 9.33 | 7,705,000 |
| 01 mar 2024 | 9.29 | 9.39 | 8.75 | 9.07 | 9.07 | 15,897,800 |
| 29 feb 2024 | 10.66 | 11.00 | 8.87 | 9.43 | 9.43 | 31,529,800 |
| 28 feb 2024 | 15.10 | 15.24 | 14.99 | 15.12 | 15.12 | 2,577,300 |
| 27 feb 2024 | 15.04 | 15.26 | 14.90 | 15.18 | 15.18 | 2,645,900 |
| 26 feb 2024 | 14.96 | 15.24 | 14.96 | 15.03 | 15.03 | 1,885,100 |
| 23 feb 2024 | 14.96 | 15.07 | 14.86 | 15.07 | 15.07 | 1,486,100 |
| 22 feb 2024 | 15.16 | 15.16 | 14.79 | 14.86 | 14.86 | 2,205,800 |
| 21 feb 2024 | 14.86 | 15.21 | 14.79 | 15.14 | 15.14 | 3,625,400 |
| 20 feb 2024 | 14.48 | 15.05 | 14.33 | 14.83 | 14.83 | 3,663,700 |
| 16 feb 2024 | 14.97 | 15.24 | 14.56 | 14.58 | 14.58 | 3,112,500 |
| 15 feb 2024 | 14.58 | 15.65 | 14.31 | 14.99 | 14.99 | 5,790,900 |
| 14 feb 2024 | 15.38 | 15.70 | 15.26 | 15.45 | 15.45 | 5,024,000 |
| 13 feb 2024 | 14.94 | 15.32 | 14.71 | 15.20 | 15.20 | 4,588,800 |
| 12 feb 2024 | 15.28 | 15.54 | 15.27 | 15.37 | 15.37 | 4,234,200 |
| 09 feb 2024 | 14.86 | 15.34 | 14.80 | 15.32 | 15.32 | 2,770,200 |
| 08 feb 2024 | 14.90 | 14.98 | 14.77 | 14.90 | 14.90 | 2,336,600 |
| 07 feb 2024 | 14.87 | 14.99 | 14.73 | 14.87 | 14.87 | 2,096,900 |
| 06 feb 2024 | 14.75 | 14.90 | 14.58 | 14.87 | 14.87 | 3,616,200 |
| 05 feb 2024 | 14.45 | 14.83 | 14.34 | 14.75 | 14.75 | 2,260,600 |
| 02 feb 2024 | 14.51 | 14.76 | 14.29 | 14.59 | 14.59 | 2,181,900 |
| 01 feb 2024 | 14.26 | 14.75 | 14.18 | 14.60 | 14.60 | 3,696,700 |
| 31 ene 2024 | 13.69 | 14.43 | 13.69 | 14.19 | 14.19 | 4,067,600 |
| 30 ene 2024 | 13.72 | 13.84 | 13.55 | 13.80 | 13.80 | 3,911,900 |
| 29 ene 2024 | 13.39 | 13.81 | 13.32 | 13.76 | 13.76 | 2,259,300 |
| 26 ene 2024 | 13.66 | 13.78 | 13.38 | 13.39 | 13.39 | 1,855,000 |
| 25 ene 2024 | 13.43 | 13.60 | 13.30 | 13.55 | 13.55 | 3,817,300 |
| 24 ene 2024 | 13.56 | 13.66 | 13.26 | 13.31 | 13.31 | 4,653,000 |
| 23 ene 2024 | 13.24 | 13.54 | 13.12 | 13.48 | 13.48 | 6,860,400 |
| 22 ene 2024 | 12.72 | 13.17 | 12.72 | 13.14 | 13.14 | 4,076,700 |
| 19 ene 2024 | 12.20 | 12.68 | 12.07 | 12.67 | 12.67 | 3,267,200 |
| 18 ene 2024 | 12.37 | 12.37 | 12.00 | 12.18 | 12.18 | 1,649,600 |
| 17 ene 2024 | 11.78 | 12.54 | 11.71 | 12.36 | 12.36 | 2,955,400 |
| 16 ene 2024 | 12.03 | 12.07 | 11.57 | 11.74 | 11.74 | 14,153,900 |
| 12 ene 2024 | 12.40 | 12.55 | 12.08 | 12.15 | 12.15 | 2,289,000 |
| 11 ene 2024 | 12.37 | 12.44 | 12.02 | 12.24 | 12.24 | 2,489,400 |
| 10 ene 2024 | 12.46 | 12.63 | 12.26 | 12.44 | 12.44 | 2,423,600 |
| 09 ene 2024 | 12.74 | 12.78 | 12.50 | 12.51 | 12.51 | 1,539,100 |
| 08 ene 2024 | 12.11 | 12.84 | 12.11 | 12.76 | 12.76 | 2,388,900 |
| 05 ene 2024 | 12.30 | 12.48 | 12.12 | 12.45 | 12.45 | 2,479,000 |
| 04 ene 2024 | 12.43 | 12.58 | 12.14 | 12.41 | 12.41 | 3,162,200 |
| 03 ene 2024 | 12.29 | 12.49 | 12.23 | 12.32 | 12.32 | 2,945,500 |
| 02 ene 2024 | 11.28 | 12.44 | 11.28 | 12.41 | 12.41 | 3,299,900 |
| 29 dic 2023 | 11.42 | 11.51 | 11.33 | 11.44 | 11.44 | 1,334,700 |
| 28 dic 2023 | 11.49 | 11.60 | 11.37 | 11.47 | 11.47 | 1,336,600 |
| 27 dic 2023 | 11.26 | 11.58 | 11.21 | 11.51 | 11.51 | 1,574,900 |
| 26 dic 2023 | 11.27 | 11.38 | 11.12 | 11.27 | 11.27 | 1,188,600 |
| 22 dic 2023 | 11.15 | 11.32 | 11.08 | 11.18 | 11.18 | 1,175,700 |
| 21 dic 2023 | 11.13 | 11.31 | 11.00 | 11.10 | 11.10 | 1,358,300 |
| 20 dic 2023 | 11.30 | 11.57 | 10.95 | 11.00 | 11.00 | 2,184,700 |
| 19 dic 2023 | 11.22 | 11.44 | 11.16 | 11.37 | 11.37 | 1,444,800 |
| 18 dic 2023 | 11.14 | 11.27 | 10.95 | 11.14 | 11.14 | 1,722,800 |
| 15 dic 2023 | 11.46 | 11.52 | 11.03 | 11.13 | 11.13 | 5,843,800 |
| 14 dic 2023 | 11.35 | 12.09 | 11.19 | 11.45 | 11.45 | 5,074,000 |
| 13 dic 2023 | 10.25 | 10.73 | 10.14 | 10.69 | 10.69 | 2,777,600 |
| 12 dic 2023 | 10.27 | 10.38 | 10.11 | 10.23 | 10.23 | 1,593,100 |
| 11 dic 2023 | 10.43 | 10.44 | 9.99 | 10.21 | 10.21 | 1,903,100 |
| 08 dic 2023 | 10.37 | 10.60 | 10.26 | 10.48 | 10.48 | 1,736,500 |
| 07 dic 2023 | 10.33 | 10.43 | 10.25 | 10.40 | 10.40 | 1,427,900 |
| 06 dic 2023 | 10.38 | 10.50 | 10.29 | 10.30 | 10.30 | 1,447,800 |
| 05 dic 2023 | 10.44 | 10.65 | 10.28 | 10.35 | 10.35 | 2,876,800 |
| 04 dic 2023 | 10.30 | 10.62 | 10.16 | 10.53 | 10.53 | 2,286,900 |
| 01 dic 2023 | 9.94 | 10.35 | 9.83 | 10.30 | 10.30 | 2,290,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.