• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    Ironwood Pharmaceuticals, Inc. (IRWD)

    -NasdaqGS
    10.68 Down 0.43(3.87%) Sep 3, 3:59PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 6, 201013.6014.7413.5314.71139,10014.71
    Apr 5, 201013.6613.9813.5113.62187,70013.62
    Apr 1, 201013.6413.6613.4213.6052,10013.60
    Mar 31, 201013.8213.9213.3413.622,633,60013.62
    Mar 30, 201013.8714.0513.6613.77149,90013.77
    Mar 29, 201014.1014.1013.6913.7568,00013.75
    Mar 26, 201014.1114.2313.7113.8994,90013.89
    Mar 25, 201014.4814.6513.9813.9895,70013.98
    Mar 24, 201014.6314.7114.4114.4965,00014.49
    Mar 23, 201014.4414.9114.3814.63125,00014.63
    Mar 22, 201014.5214.6514.2014.4985,90014.49
    Mar 19, 201014.5114.5813.7514.51155,90014.51
    Mar 18, 201014.2814.6213.6114.42123,80014.42
    Mar 17, 201014.3014.5713.7514.28161,40014.28
    Mar 16, 201014.0014.4213.9414.33292,80014.33
    Mar 15, 201013.3914.5013.3714.04227,90014.04
    Mar 12, 201012.9713.1312.6812.91101,30012.91
    Mar 11, 201012.9013.1012.5812.97130,00012.97
    Mar 10, 201012.5812.7012.4112.6555,80012.65
    Mar 9, 201012.7113.0912.5012.6698,60012.66
    Mar 8, 201013.1813.1812.4012.7045,50012.70
    Mar 5, 201013.5213.5412.9713.14117,40013.14
    Mar 4, 201013.3613.4113.0513.4188,30013.41
    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.