U.S. Markets open in 2 hrs 6 mins

Ironwood Pharmaceuticals, Inc. (IRWD)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
19.61+0.17 (+0.87%)
At close: 4:00PM EDT
People also watch
INFIAEGRMNTASGYPRPTP
DateOpenHighLowCloseAdj Close*Volume
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
May 02, 201716.4016.5515.7615.9215.92731,400
May 01, 201716.3516.4516.2416.3816.38875,100
Apr 28, 201716.4416.6316.2816.3216.32736,400
Apr 27, 201716.6216.7016.3616.3816.38664,200
Apr 26, 201716.5816.7016.2316.5516.55913,700
Apr 25, 201716.7616.8816.5216.5416.54974,700
Apr 24, 201716.1316.6615.9816.6516.651,832,800
Apr 21, 201716.0116.0815.8715.9015.901,522,300
Apr 20, 201715.7216.1815.6216.0616.061,141,000
Apr 19, 201715.5015.7215.3615.6415.64863,300
Apr 18, 201715.5715.9015.3215.4815.481,050,600
Apr 17, 201715.5715.7215.3815.6215.62725,800
Apr 13, 201715.5615.6815.4515.5515.551,111,100
Apr 12, 201715.9416.0615.5015.5015.501,364,100
Apr 11, 201715.9916.0415.5515.9115.911,789,100
Apr 10, 201716.5316.6616.0216.0216.021,341,700
Apr 07, 201716.3616.6916.1416.4616.461,487,500
Apr 06, 201716.5416.6016.1316.3216.321,463,700
Apr 05, 201716.8516.9616.4316.4816.481,656,700
Apr 04, 201716.8417.0816.7316.8016.80881,000
Apr 03, 201717.0717.1716.7816.8616.861,537,200
Mar 31, 201717.7317.9317.0017.0617.062,050,000
Mar 30, 201717.7817.8217.3917.7717.771,045,700
Mar 29, 201717.2417.9617.2417.7517.75691,600
Mar 28, 201717.1817.5717.1417.5117.51772,000
Mar 27, 201716.7017.2916.7017.1717.17985,700
Mar 24, 201717.2117.4216.9717.1417.141,051,600
Mar 23, 201716.8417.3416.8417.1517.15843,200
Mar 22, 201717.0317.1416.8417.1017.10767,800
Mar 21, 201717.6817.6816.9116.9516.951,266,900
Mar 20, 201717.5417.9217.3817.6117.611,940,300
Mar 17, 201717.5917.6717.2217.5617.561,105,000
Mar 16, 201717.5017.7517.3117.6717.67757,900
Mar 15, 201717.2017.5917.1117.5417.541,049,700
Mar 14, 201716.9617.1716.7817.1617.161,112,300
Mar 13, 201717.3317.3316.8917.0317.033,129,600
Mar 10, 201718.2118.2217.3117.3717.372,161,000
Mar 09, 201717.7918.5317.7918.0018.003,171,400
Mar 08, 201717.4817.9317.4217.7217.722,390,000
Mar 07, 201717.3117.5117.1017.4517.451,711,200
Mar 06, 201717.2817.7517.2317.4617.461,128,400
Mar 03, 201717.3917.6016.9817.4817.481,467,900
Mar 02, 201717.2517.6717.1917.4017.402,851,200
Mar 01, 201717.1517.3316.8317.3017.302,036,700
Feb 28, 201716.7017.2616.4816.8916.891,874,400
Feb 27, 201716.3916.8016.0416.7716.771,356,900
Feb 24, 201716.6416.7716.3016.4216.421,287,100
Feb 23, 201716.8316.9516.5516.8116.811,451,500
Feb 22, 201717.1217.4916.3916.8716.871,391,400
Feb 21, 201717.1117.3116.9917.1217.121,209,600
Feb 17, 201716.9817.2116.7117.1417.14790,600
Feb 16, 201717.1517.2416.7016.9816.981,260,900
Feb 15, 201716.7117.1916.1717.1817.18893,100
Feb 14, 201716.3416.8216.1516.7716.771,079,100
Feb 13, 201716.5116.5116.2816.4116.41699,100
Feb 10, 201716.3516.5316.2016.4416.441,170,800
Feb 09, 201715.6016.3915.5516.3816.381,761,500
Feb 08, 201715.5515.8915.3815.6015.601,395,800
Feb 07, 201715.7816.1915.5715.6415.641,982,700
Feb 06, 201715.4215.8114.6015.7615.76994,400
Feb 03, 201715.5115.5615.1615.4215.421,399,200
Feb 02, 201714.7415.8714.7415.4615.462,352,600
Feb 01, 201714.3815.1114.3715.0715.071,745,000
Jan 31, 201713.9014.4813.8614.3814.381,404,400
*Close price adjusted for dividends and splits.
Loading more data...