NASDAQ:IRWD
Ironwood Pharmaceuticals Stock Price (Quote)
$6.48
-0.160 (-2.41%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.21 | $8.45 | Friday, 17th May 2024 IRWD stock ended at $6.48. This is 2.41% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.17% from a day low at $6.47 to a day high of $6.68. |
90 days | $6.21 | $15.26 | |
52 weeks | $6.21 | $15.70 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | $9.75 | $9.88 | $9.32 | $9.44 | 2 081 770 |
Nov 15, 2023 | $9.76 | $10.16 | $9.74 | $9.76 | 2 139 390 |
Nov 14, 2023 | $9.81 | $9.91 | $9.64 | $9.75 | 2 820 809 |
Nov 13, 2023 | $9.75 | $9.75 | $9.12 | $9.39 | 2 262 359 |
Nov 10, 2023 | $9.67 | $10.01 | $9.19 | $9.74 | 2 586 386 |
Nov 09, 2023 | $9.50 | $9.92 | $8.90 | $9.52 | 3 373 768 |
Nov 08, 2023 | $9.37 | $9.48 | $9.07 | $9.23 | 2 057 711 |
Nov 07, 2023 | $9.28 | $9.48 | $9.25 | $9.45 | 1 717 587 |
Nov 06, 2023 | $9.55 | $9.58 | $9.15 | $9.20 | 1 688 656 |
Nov 03, 2023 | $9.11 | $9.60 | $9.08 | $9.50 | 2 253 334 |
Nov 02, 2023 | $9.17 | $9.22 | $8.98 | $8.99 | 916 064 |
Nov 01, 2023 | $8.89 | $9.10 | $8.83 | $9.07 | 2 200 626 |
Oct 31, 2023 | $8.89 | $9.09 | $8.78 | $8.97 | 3 093 620 |
Oct 30, 2023 | $8.81 | $9.08 | $8.81 | $8.93 | 1 330 668 |
Oct 27, 2023 | $9.03 | $9.03 | $8.73 | $8.79 | 1 563 816 |
Oct 26, 2023 | $9.04 | $9.23 | $8.97 | $9.02 | 1 800 410 |
Oct 25, 2023 | $9.15 | $9.15 | $8.93 | $8.96 | 1 667 419 |
Oct 24, 2023 | $9.18 | $9.32 | $9.07 | $9.22 | 2 048 120 |
Oct 23, 2023 | $9.15 | $9.23 | $8.97 | $9.00 | 2 131 098 |
Oct 20, 2023 | $9.52 | $9.56 | $9.23 | $9.23 | 1 269 044 |
Oct 19, 2023 | $9.63 | $9.66 | $9.42 | $9.43 | 1 896 643 |
Oct 18, 2023 | $9.82 | $9.87 | $9.59 | $9.61 | 2 377 088 |
Oct 17, 2023 | $9.86 | $10.03 | $9.80 | $9.86 | 2 222 229 |
Oct 16, 2023 | $9.43 | $9.97 | $9.43 | $9.80 | 3 204 150 |
Oct 13, 2023 | $9.19 | $9.42 | $9.13 | $9.35 | 1 795 899 |
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.