Dow Down0.25% Nasdaq Down0.26%

Ironwood Pharmaceuticals, Inc. (IRWD)

-NasdaqGS
12.65 0.24(1.86%) Aug 28, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 3, 201013.4013.5813.1713.2540,00013.25
Mar 2, 201013.2013.5613.0813.55133,30013.55
Mar 1, 201012.9913.3012.5613.30115,40013.30
Feb 26, 201012.9813.0012.5913.0055,80013.00
Feb 25, 201012.9812.9912.4612.8355,50012.83
Feb 24, 201012.0513.1012.0512.8534,30012.85
Feb 23, 201012.7912.8012.0112.4688,90012.46
Feb 22, 201013.2013.2012.8212.8890,80012.88
Feb 19, 201012.1413.2212.0413.10164,10013.10
Feb 18, 201012.1312.2512.0012.2147,80012.21
Feb 17, 201012.1512.3612.0012.2416,60012.24
Feb 16, 201011.5912.2011.5112.1133,70012.11
Feb 12, 201011.3911.6811.3911.505,00011.50
Feb 11, 201011.4511.7611.3511.50436,40011.50
Feb 10, 201011.6511.8911.5411.7042,40011.70
Feb 9, 201011.7611.8211.6511.75115,50011.75
Feb 8, 201011.6511.9611.5111.7958,60011.79
Feb 5, 201011.6011.9711.3011.71364,60011.71
Feb 4, 201011.5511.6511.3911.62543,70011.62
Feb 3, 201012.4012.5011.2011.652,819,10011.65
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.