U.S. Markets closed

Ironwood Pharmaceuticals, Inc. (IRWD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
15.84+0.32 (+2.06%)
At close: 4:00PM EDT
People also watch
INFIEPZMMNTAAEGRSGYP
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201715.5515.8715.4615.8415.84876,700
Sep 21, 201715.4315.7115.2915.5215.52677,100
Sep 20, 201715.3115.5715.1915.4215.421,018,000
Sep 19, 201715.9115.9115.1815.2015.201,145,700
Sep 18, 201716.2216.3215.7415.8515.851,147,400
Sep 15, 201716.0716.2915.8016.2416.241,767,800
Sep 14, 201715.8116.0915.6616.0416.04836,400
Sep 13, 201715.1816.3215.1715.8015.802,932,700
Sep 12, 201715.3615.6415.0615.2015.201,318,000
Sep 11, 201715.6415.8415.3015.3615.36773,900
Sep 08, 201715.7815.8215.3415.4815.481,485,500
Sep 07, 201715.8415.9315.5815.8015.80354,000
Sep 06, 201716.0516.1215.6715.8315.83560,900
Sep 05, 201716.0816.3515.9516.0816.08998,900
Sep 01, 201716.0216.1715.1116.1616.16750,400
Aug 31, 201715.6116.0215.3015.9515.951,037,600
Aug 30, 201715.4015.6415.2315.5115.51661,100
Aug 29, 201715.1715.5915.0415.3715.37936,600
Aug 28, 201715.0915.3914.7415.2615.26715,300
Aug 25, 201715.3315.4214.8914.9214.92766,500
Aug 24, 201715.1415.4315.0415.3415.34505,400
Aug 23, 201714.9315.1614.8115.1015.10604,700
Aug 22, 201714.5015.2014.3515.0415.041,524,500
Aug 21, 201715.0915.4914.1614.4114.412,283,800
Aug 18, 201714.2914.6314.1814.5014.501,294,400
Aug 17, 201714.9114.9214.4614.5014.501,050,500
Aug 16, 201714.9715.1714.9014.9214.92706,800
Aug 15, 201715.0215.2014.8014.8614.86716,200
Aug 14, 201714.9715.1514.9415.0015.00603,200
Aug 11, 201715.0515.2414.4514.8714.871,162,600
Aug 10, 201714.9815.3614.8414.9914.991,598,600
Aug 09, 201714.9615.1614.8915.0915.091,125,000
Aug 08, 201715.0515.4314.9715.0115.011,687,000
Aug 07, 201715.5615.5614.9415.0515.052,710,800
Aug 04, 201716.5516.5915.3515.4815.482,871,900
Aug 03, 201717.1517.2216.4416.6416.642,123,300
Aug 02, 201717.5917.8917.1917.7617.761,113,800
Aug 01, 201717.7817.8517.4317.5017.50690,300
Jul 31, 201717.6417.9817.6017.7517.751,788,700
Jul 28, 201716.6217.6916.5617.6017.601,750,800
Jul 27, 201717.1717.2216.6016.6516.651,015,000
Jul 26, 201717.0517.2616.9517.1017.10642,400
Jul 25, 201717.1317.1616.8817.0417.041,210,300
Jul 24, 201717.1417.3716.8117.1117.11907,200
Jul 21, 201717.0017.3316.7917.2217.222,809,700
Jul 20, 201717.8018.0116.7417.0017.006,408,400
Jul 19, 201718.9019.0418.5518.5518.55524,000
Jul 18, 201718.9619.1618.4418.7818.78763,200
Jul 17, 201719.1019.3318.9718.9918.99342,700
Jul 14, 201719.3119.5418.9819.0619.06401,000
Jul 13, 201719.2919.5619.0019.3319.33710,800
Jul 12, 201719.3219.4419.0919.3119.31415,700
Jul 11, 201718.9419.3018.9019.2419.24481,600
Jul 10, 201719.1419.2618.8718.9018.90393,100
Jul 07, 201719.5419.6419.0819.1919.19481,900
Jul 06, 201719.2019.7918.2519.4319.43632,400
Jul 05, 201718.9919.3818.6719.3419.342,569,600
Jul 03, 201719.0519.0518.8118.9818.98437,600
Jun 30, 201718.2819.0818.1118.8818.881,875,200
Jun 29, 201718.2418.3517.9618.2918.29863,200
Jun 28, 201718.2818.3917.8718.3118.31839,200
Jun 27, 201718.9918.9918.1118.1318.131,302,000
Jun 26, 201719.7219.8918.8818.9818.981,096,100
Jun 23, 201719.5019.6619.2719.5819.581,121,500
Jun 22, 201719.1419.9419.1319.6119.61777,300
Jun 21, 201718.4319.6118.2219.4419.441,486,200
Jun 20, 201718.0018.8917.8718.6118.611,245,300
Jun 19, 201717.6618.1817.6417.9717.97575,400
Jun 16, 201717.4117.7017.3217.5917.591,684,900
Jun 15, 201717.6317.7117.3617.5117.51635,400
Jun 14, 201717.7917.9817.5817.7417.74877,100
Jun 13, 201717.6817.8417.5717.7817.78515,000
Jun 12, 201717.8117.9017.4517.6617.66804,100
Jun 09, 201718.0118.2817.7017.8317.83910,500
Jun 08, 201717.8518.0917.5818.0018.00897,100
Jun 07, 201718.1818.2117.6417.7917.791,003,600
Jun 06, 201717.9418.2917.8918.1118.11483,500
Jun 05, 201718.2418.2417.8718.0518.05472,300
Jun 02, 201718.0618.2217.8718.1618.16804,700
Jun 01, 201717.7518.0517.5718.0418.04750,300
May 31, 201718.0118.0817.6217.7117.711,428,000
May 30, 201718.5418.6417.9317.9817.981,319,800
May 26, 201719.0419.2018.5418.6218.62996,300
May 25, 201718.9619.3918.4519.0719.072,185,600
May 24, 201718.3319.0618.3018.9018.901,624,700
May 23, 201717.9618.3217.8318.3118.31663,500
May 22, 201717.7018.0517.6318.0018.00758,200
May 19, 201718.1218.3517.4717.6617.66969,600
May 18, 201717.4918.2617.2718.1618.162,011,100
May 17, 201717.7717.9017.4217.4317.431,624,900
May 16, 201718.1618.2517.8417.9717.971,213,700
May 15, 201718.4318.5417.9318.1818.181,382,500
May 12, 201717.5118.1917.4118.1718.171,582,400
May 11, 201717.4118.0817.3917.5117.511,630,600
May 10, 201716.8417.5316.8217.5017.502,683,800
May 09, 201715.7217.4415.7116.9416.943,393,600
May 08, 201715.4515.8514.9315.7415.744,261,700
May 05, 201716.0216.1615.8516.1016.10753,600
May 04, 201715.7216.0615.4916.0216.021,467,100
May 03, 201716.1816.2515.5515.6315.632,108,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...