Ironwood

IRWD
🏛️ usa →
1.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.60 11.95 11.60 11.66 1.4M
2021-12-30 11.89 12.07 11.67 11.70 1.1M
2021-12-29 11.76 11.95 11.72 11.85 0.9M
2021-12-28 11.67 11.93 11.67 11.82 1.3M
2021-12-27 11.81 11.93 11.66 11.69 1.3M
2021-12-23 11.61 12.02 11.61 11.87 2.3M
2021-12-22 11.38 11.67 11.28 11.63 1.3M
2021-12-21 11.40 11.53 11.30 11.43 1.6M
2021-12-20 11.21 11.46 10.93 11.35 2.0M
2021-12-17 11.06 11.41 11.04 11.25 2.9M
2021-12-16 11.40 11.47 11.11 11.17 2.3M
2021-12-15 10.98 11.39 10.95 11.35 2.0M
2021-12-14 11.04 11.15 10.90 10.92 2.3M
2021-12-13 11.01 11.29 11.01 11.15 1.8M
2021-12-10 11.31 11.39 11.06 11.06 1.8M
2021-12-09 11.43 11.65 11.25 11.27 2.2M
2021-12-08 11.58 11.58 11.36 11.44 2.9M
2021-12-07 11.30 11.56 11.26 11.44 1.6M
2021-12-06 11.01 11.39 10.89 11.19 2.3M
2021-12-03 11.12 11.15 10.88 10.98 1.9M
2021-12-02 11.07 11.24 10.81 11.11 2.7M
2021-12-01 11.27 11.68 10.94 10.94 3.9M
2021-11-30 10.81 11.13 10.59 11.09 4.8M
2021-11-29 11.23 11.39 10.80 10.86 3.1M
2021-11-26 11.35 11.53 11.06 11.16 1.7M
2021-11-24 11.53 11.66 11.48 11.58 1.3M
2021-11-23 11.71 11.76 11.43 11.63 2.3M
2021-11-22 11.72 11.90 11.58 11.68 1.7M
2021-11-19 11.94 11.94 11.62 11.70 1.9M
2021-11-18 12.24 12.29 11.80 11.88 2.2M
2021-11-17 12.26 12.28 11.91 12.17 2.0M
2021-11-16 12.21 12.48 12.13 12.30 1.8M
2021-11-15 12.44 12.54 12.18 12.19 1.4M
2021-11-12 12.36 12.51 12.15 12.47 2.0M
2021-11-11 12.32 12.42 12.23 12.29 1.6M
2021-11-10 12.66 12.76 12.36 12.37 1.2M
2021-11-09 13.21 13.23 12.31 12.69 4.3M
2021-11-08 12.90 13.21 12.88 13.20 1.3M
2021-11-05 12.63 13.13 12.58 12.90 1.9M
2021-11-04 12.47 12.64 12.14 12.58 3.2M
2021-11-03 12.67 13.01 12.67 12.85 3.9M
2021-11-02 12.86 13.01 12.66 12.75 1.6M
2021-11-01 12.76 13.09 12.73 12.93 1.2M
2021-10-29 12.77 12.93 12.60 12.77 2.3M
2021-10-28 12.37 12.89 12.37 12.81 3.8M
2021-10-27 12.67 12.80 12.39 12.39 2.2M
2021-10-26 12.87 12.91 12.59 12.73 1.9M
2021-10-25 12.99 13.02 12.83 12.87 1.8M
2021-10-22 13.20 13.20 12.99 13.03 2.0M
2021-10-21 13.35 13.36 13.14 13.15 2.1M
2021-10-20 13.44 13.57 13.30 13.35 1.4M
2021-10-19 13.39 13.47 13.22 13.44 1.0M
2021-10-18 13.65 13.70 13.40 13.41 1.5M
2021-10-15 13.82 13.82 13.58 13.66 1.8M
2021-10-14 13.61 13.68 13.44 13.65 1.0M
2021-10-13 13.81 13.94 13.52 13.55 1.6M
2021-10-12 13.83 14.03 13.79 13.85 0.7M
2021-10-11 13.99 14.21 13.74 13.77 1.2M
2021-10-08 13.89 14.09 13.76 13.95 1.6M
2021-10-07 13.55 14.18 13.55 13.93 2.4M
2021-10-06 13.26 13.55 13.17 13.52 1.9M
2021-10-05 13.21 13.50 13.10 13.33 1.5M
2021-10-04 13.31 13.39 13.00 13.16 2.3M
2021-10-01 13.07 13.54 12.93 13.34 2.8M
2021-09-30 13.30 13.37 13.06 13.06 1.5M
2021-09-29 13.39 13.44 13.06 13.24 1.7M
2021-09-28 13.46 13.57 13.26 13.36 1.9M
2021-09-27 13.60 13.66 13.46 13.49 1.9M
2021-09-24 12.90 13.49 12.88 13.45 2.7M
2021-09-23 12.65 13.18 12.63 12.99 3.0M
2021-09-22 12.82 12.82 12.58 12.61 1.6M
2021-09-21 12.43 12.75 12.42 12.67 1.9M
2021-09-20 12.19 12.40 11.94 12.35 1.8M
2021-09-17 11.99 12.38 11.93 12.35 3.1M
2021-09-16 12.13 12.25 12.00 12.08 1.4M
2021-09-15 11.98 12.18 11.92 12.09 1.7M
2021-09-14 12.26 12.26 11.85 11.92 1.4M
2021-09-13 12.24 12.34 12.10 12.20 1.8M
2021-09-10 12.53 12.53 12.17 12.20 2.0M
2021-09-09 12.48 12.52 12.33 12.44 1.5M
2021-09-08 12.20 12.56 12.06 12.45 1.3M
2021-09-07 12.68 12.82 12.51 12.56 1.9M
2021-09-03 13.05 13.09 12.73 12.75 1.8M
2021-09-02 13.15 13.36 13.03 13.11 1.7M
2021-09-01 13.10 13.40 13.04 13.27 2.0M
2021-08-31 13.27 13.37 12.92 13.10 2.2M
2021-08-30 13.21 13.43 13.04 13.28 1.4M
2021-08-27 12.95 13.43 12.95 13.22 1.2M
2021-08-26 13.10 13.15 13.00 13.06 1.2M
2021-08-25 13.23 13.31 13.09 13.10 1.0M
2021-08-24 13.09 13.26 13.00 13.25 0.9M
2021-08-23 13.32 13.40 13.00 13.10 1.8M
2021-08-20 12.86 13.29 12.85 13.24 1.6M
2021-08-19 13.07 13.25 12.92 13.00 1.9M
2021-08-18 13.67 13.72 13.21 13.24 1.4M
2021-08-17 13.25 13.51 13.01 13.45 1.6M
2021-08-16 13.56 13.58 13.35 13.37 1.7M
2021-08-13 13.89 13.91 13.60 13.64 1.3M
2021-08-12 13.92 14.27 13.81 13.84 2.4M
2021-08-11 13.51 13.93 13.28 13.92 1.7M
2021-08-10 13.28 13.71 13.05 13.49 2.1M
2021-08-09 13.45 13.58 13.21 13.28 1.2M
2021-08-06 13.28 13.59 12.93 13.35 2.0M
2021-08-05 13.35 13.45 12.59 13.29 1.7M
2021-08-04 13.01 13.23 12.82 12.94 1.2M
2021-08-03 13.27 13.37 12.74 13.00 1.4M
2021-08-02 13.27 13.42 13.20 13.27 0.8M
2021-07-30 13.20 13.46 13.14 13.27 1.4M
2021-07-29 13.53 13.65 13.09 13.16 3.5M
2021-07-28 13.21 13.46 13.09 13.41 1.4M
2021-07-27 12.99 13.19 12.99 13.10 0.9M
2021-07-26 13.05 13.18 12.91 13.07 1.0M
2021-07-23 13.01 13.17 12.92 13.02 1.9M
2021-07-22 13.24 13.27 12.81 12.99 4.3M
2021-07-21 12.94 13.27 12.77 13.26 1.4M
2021-07-20 12.58 12.91 12.56 12.85 2.3M
2021-07-19 12.48 12.68 12.36 12.60 1.2M
2021-07-16 12.65 12.82 12.40 12.49 1.4M
2021-07-15 12.39 12.59 12.22 12.57 1.3M
2021-07-14 12.40 12.56 12.33 12.44 1.8M
2021-07-13 12.44 12.52 12.13 12.38 1.0M
2021-07-12 12.61 12.68 12.36 12.43 1.6M
2021-07-09 12.40 12.63 12.29 12.61 1.3M
2021-07-08 12.10 12.32 11.96 12.27 2.2M
2021-07-07 12.30 12.48 12.12 12.30 5.2M
2021-07-06 12.79 12.79 12.33 12.34 2.0M
2021-07-02 12.89 12.89 12.58 12.58 2.0M
2021-07-01 12.87 13.00 12.79 12.93 1.2M
2021-06-30 12.70 12.97 12.59 12.87 1.5M
2021-06-29 13.10 13.11 12.69 12.72 1.2M
2021-06-28 13.15 13.20 12.89 13.11 1.8M
2021-06-25 12.80 13.34 12.69 13.10 7.7M
2021-06-24 12.40 12.82 12.35 12.81 1.8M
2021-06-23 12.63 12.80 12.32 12.40 1.7M
2021-06-22 12.08 12.62 12.00 12.58 3.4M
2021-06-21 11.76 12.12 11.72 12.07 1.7M
2021-06-18 11.47 11.76 11.37 11.72 3.6M
2021-06-17 11.43 11.50 11.18 11.47 2.5M
2021-06-16 11.23 11.48 11.16 11.47 1.7M
2021-06-15 11.24 11.52 11.10 11.18 1.2M
2021-06-14 11.77 11.77 11.15 11.24 1.8M
2021-06-11 11.76 11.84 11.65 11.73 1.0M
2021-06-10 11.40 11.88 11.34 11.77 2.3M
2021-06-09 11.51 11.61 11.34 11.40 2.5M
2021-06-08 11.94 12.07 11.42 11.46 2.1M
2021-06-07 11.90 12.11 11.82 12.00 1.5M
2021-06-04 12.03 12.05 11.76 11.84 1.5M
2021-06-03 11.69 11.99 11.53 11.98 1.5M
2021-06-02 11.61 11.92 11.56 11.68 3.0M
2021-06-01 11.58 11.58 11.38 11.56 2.0M
2021-05-28 11.81 11.91 11.55 11.57 1.0M
2021-05-27 12.07 12.12 11.68 11.74 2.0M
2021-05-26 12.02 12.10 11.89 11.99 1.3M
2021-05-25 12.31 12.31 11.88 11.92 1.9M
2021-05-24 12.29 12.37 12.15 12.24 1.7M
2021-05-21 12.50 12.63 12.32 12.32 1.3M
2021-05-20 12.03 12.50 12.03 12.43 2.4M
2021-05-19 11.90 12.12 11.82 12.08 1.4M
2021-05-18 11.89 12.15 11.85 12.00 1.7M
2021-05-17 11.70 11.90 11.56 11.85 1.3M
2021-05-14 11.53 11.77 11.50 11.68 2.0M
2021-05-13 11.35 11.55 11.17 11.48 3.0M
2021-05-12 10.81 11.26 10.81 11.16 1.6M
2021-05-11 10.71 11.15 10.71 10.99 1.5M
2021-05-10 10.93 11.21 10.79 10.99 1.9M
2021-05-07 10.71 11.17 10.61 10.98 1.8M
2021-05-06 10.73 10.83 10.30 10.49 2.0M
2021-05-05 10.82 11.05 10.68 10.83 2.4M
2021-05-04 11.08 11.08 10.79 10.83 1.4M
2021-05-03 11.08 11.20 11.00 11.10 1.4M
2021-04-30 11.22 11.30 10.99 11.04 1.2M
2021-04-29 11.42 11.45 11.10 11.26 1.0M
2021-04-28 11.44 11.57 11.31 11.34 1.5M
2021-04-27 11.24 11.41 11.10 11.40 1.3M
2021-04-26 11.12 11.27 11.05 11.20 1.3M
2021-04-23 10.84 11.24 10.80 11.10 2.2M
2021-04-22 10.80 10.95 10.65 10.81 1.6M
2021-04-21 10.63 10.87 10.61 10.86 1.2M
2021-04-20 10.61 10.76 10.54 10.66 0.9M
2021-04-19 10.48 10.70 10.43 10.61 1.2M
2021-04-16 10.93 10.93 10.55 10.61 1.2M
2021-04-15 10.74 10.93 10.57 10.84 1.4M
2021-04-14 10.33 10.67 10.20 10.63 1.6M
2021-04-13 10.13 10.31 10.05 10.31 1.6M
2021-04-12 10.14 10.28 10.02 10.16 1.7M
2021-04-09 10.25 10.41 10.15 10.19 1.5M
2021-04-08 10.50 10.52 10.10 10.34 2.2M
2021-04-07 10.70 10.73 10.37 10.39 1.4M
2021-04-06 10.89 10.99 10.64 10.70 2.3M
2021-04-05 10.92 11.03 10.79 10.98 1.4M
2021-04-01 11.20 11.22 10.78 10.88 2.7M
2021-03-31 11.09 11.24 10.97 11.18 1.6M
2021-03-30 10.80 11.06 10.68 10.95 1.0M
2021-03-29 10.77 10.88 10.63 10.81 1.0M
2021-03-26 10.96 10.96 10.66 10.89 1.2M
2021-03-25 10.51 10.94 10.44 10.91 1.6M
2021-03-24 10.79 10.83 10.47 10.60 2.3M
2021-03-23 11.34 11.53 10.79 10.79 2.6M
2021-03-22 11.22 11.72 11.19 11.52 1.4M
2021-03-19 11.18 11.34 10.91 11.25 3.5M
2021-03-18 11.38 11.53 11.15 11.22 1.7M
2021-03-17 11.51 11.53 11.22 11.53 2.3M
2021-03-16 11.28 11.62 11.19 11.49 4.1M
2021-03-15 11.33 11.39 11.02 11.13 2.7M
2021-03-12 11.09 11.40 11.04 11.32 1.7M
2021-03-11 10.81 11.55 10.76 11.26 3.2M
2021-03-10 11.00 11.17 10.45 10.55 2.1M
2021-03-09 10.22 10.99 10.22 10.97 6.4M
2021-03-08 10.51 10.71 10.16 10.21 4.6M
2021-03-05 10.12 10.27 9.99 10.11 3.7M
2021-03-04 10.05 10.32 9.97 9.99 7.8M
2021-03-03 10.15 10.39 9.87 9.97 4.3M
2021-03-02 9.66 9.78 9.46 9.53 2.3M
2021-03-01 9.60 9.93 9.50 9.59 2.7M
2021-02-26 9.07 9.33 8.78 9.23 2.8M
2021-02-25 9.31 9.45 9.00 9.04 2.5M
2021-02-24 9.51 9.54 9.17 9.30 1.6M
2021-02-23 9.22 9.53 9.14 9.48 2.0M
2021-02-22 9.54 9.63 9.10 9.36 2.2M
2021-02-19 9.34 9.55 9.28 9.54 2.1M
2021-02-18 9.56 9.70 9.29 9.32 2.3M
2021-02-17 9.89 10.10 9.69 9.73 1.6M
2021-02-16 10.28 10.35 9.82 10.02 2.0M
2021-02-12 10.12 10.33 9.96 9.99 1.2M
2021-02-11 10.35 10.49 10.01 10.12 1.5M
2021-02-10 10.47 10.84 10.29 10.33 2.1M
2021-02-09 11.27 11.41 10.01 10.44 4.0M
2021-02-08 10.31 10.70 10.24 10.66 1.2M
2021-02-05 10.06 10.31 10.06 10.31 1.4M
2021-02-04 10.29 10.33 10.00 10.05 1.4M
2021-02-03 10.31 10.45 10.25 10.32 0.9M
2021-02-02 10.72 10.72 10.28 10.36 1.6M
2021-02-01 10.27 10.45 10.10 10.42 1.4M
2021-01-29 10.55 10.65 10.13 10.22 1.5M
2021-01-28 10.54 10.86 10.42 10.56 2.3M
2021-01-27 10.01 10.47 9.68 10.39 3.1M
2021-01-26 10.50 10.54 10.12 10.19 2.1M
2021-01-25 10.23 10.49 10.20 10.44 1.8M
2021-01-22 10.17 10.42 10.14 10.34 2.2M
2021-01-21 10.78 10.93 10.25 10.26 2.0M
2021-01-20 10.95 11.10 10.49 10.76 4.2M
2021-01-19 11.08 11.08 10.78 10.98 1.5M
2021-01-15 11.30 11.45 10.89 11.03 1.7M
2021-01-14 11.27 11.39 11.13 11.33 1.4M
2021-01-13 11.77 11.77 11.25 11.27 1.1M
2021-01-12 11.71 11.90 11.52 11.71 1.3M
2021-01-11 11.83 11.95 11.61 11.63 0.8M
2021-01-08 11.79 11.95 11.65 11.86 0.8M
2021-01-07 11.55 11.89 11.54 11.81 1.3M
2021-01-06 11.22 11.68 11.15 11.49 1.5M
2021-01-05 11.14 11.24 10.94 11.16 1.1M
2021-01-04 11.44 11.44 11.08 11.18 1.1M