NASDAQ:IRWD
Ironwood Pharmaceuticals Stock Price (Quote)
$6.78
+0.360 (+5.61%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.21 | $8.45 | Tuesday, 21st May 2024 IRWD stock ended at $6.78. This is 5.61% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 6.91% from a day low at $6.37 to a day high of $6.81. |
90 days | $6.21 | $15.26 | |
52 weeks | $6.21 | $15.70 |
Date | Open | High | Low | Close | Volume |
Feb 02, 2024 | $14.51 | $14.76 | $14.29 | $14.59 | 2 112 586 |
Feb 01, 2024 | $14.26 | $14.75 | $14.19 | $14.60 | 3 429 563 |
Jan 31, 2024 | $13.69 | $14.42 | $13.69 | $14.19 | 4 012 771 |
Jan 30, 2024 | $13.72 | $13.84 | $13.55 | $13.80 | 3 834 973 |
Jan 29, 2024 | $13.39 | $13.81 | $13.32 | $13.76 | 2 129 295 |
Jan 26, 2024 | $13.66 | $13.77 | $13.38 | $13.39 | 1 813 753 |
Jan 25, 2024 | $13.43 | $13.60 | $13.30 | $13.55 | 3 636 752 |
Jan 24, 2024 | $13.56 | $13.66 | $13.26 | $13.31 | 4 282 985 |
Jan 23, 2024 | $13.24 | $13.54 | $13.12 | $13.48 | 6 860 232 |
Jan 22, 2024 | $12.72 | $13.17 | $12.72 | $13.14 | 3 711 831 |
Jan 19, 2024 | $12.20 | $12.68 | $12.07 | $12.67 | 3 267 158 |
Jan 18, 2024 | $12.37 | $12.37 | $12.00 | $12.18 | 1 597 941 |
Jan 17, 2024 | $11.78 | $12.54 | $11.71 | $12.36 | 2 954 372 |
Jan 16, 2024 | $12.03 | $12.03 | $11.57 | $11.74 | 4 498 230 |
Jan 12, 2024 | $12.40 | $12.55 | $12.08 | $12.15 | 2 288 074 |
Jan 11, 2024 | $12.37 | $12.44 | $12.02 | $12.24 | 2 021 510 |
Jan 10, 2024 | $12.46 | $12.60 | $12.26 | $12.44 | 2 397 368 |
Jan 09, 2024 | $12.74 | $12.78 | $12.50 | $12.51 | 1 498 712 |
Jan 08, 2024 | $12.11 | $12.84 | $12.11 | $12.76 | 2 340 748 |
Jan 05, 2024 | $12.30 | $12.48 | $12.12 | $12.45 | 2 180 317 |
Jan 04, 2024 | $12.43 | $12.58 | $12.14 | $12.41 | 2 923 426 |
Jan 03, 2024 | $12.29 | $12.49 | $12.23 | $12.32 | 2 713 932 |
Jan 02, 2024 | $11.28 | $12.44 | $11.28 | $12.41 | 3 253 076 |
Dec 29, 2023 | $11.42 | $11.51 | $11.33 | $11.44 | 1 247 716 |
Dec 28, 2023 | $11.49 | $11.60 | $11.37 | $11.47 | 1 323 896 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IRWD stock historical prices to predict future price movements?
Trend Analysis: Examine the IRWD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IRWD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.