IRWD - Ironwood Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201817.1617.3216.8217.2917.29633,700
Sep 17, 201818.0618.0617.0117.0917.09829,500
Sep 14, 201818.1418.4317.9518.2718.27612,400
Sep 13, 201817.9818.2517.2418.1918.191,276,000
Sep 12, 201817.5217.5217.0217.3317.33610,800
Sep 11, 201817.9017.9417.3817.4417.44506,600
Sep 10, 201818.2218.4517.8917.9617.96649,700
Sep 07, 201818.5118.7118.1118.1218.12595,700
Sep 06, 201818.9719.0018.4818.5518.55652,400
Sep 05, 201819.1519.4318.8118.9818.981,399,400
Sep 04, 201819.2019.4018.6419.1419.14855,200
Aug 31, 201819.0019.6418.9919.2419.241,077,400
Aug 30, 201818.7919.2518.7919.1719.17562,100
Aug 29, 201818.7618.9018.5418.8418.84545,700
Aug 28, 201818.6018.7118.4118.6618.66467,100
Aug 27, 201818.6118.8518.2918.5018.50502,400
Aug 24, 201818.4618.6618.2018.5818.58640,900
Aug 23, 201818.6318.6418.1718.3818.38571,800
Aug 22, 201818.3218.6618.1818.5818.58624,400
Aug 21, 201818.3418.5618.0618.3718.37669,000
Aug 20, 201818.4118.4118.0918.2618.26543,300
Aug 17, 201818.2218.4418.0118.2818.28593,500
Aug 16, 201818.6318.6318.0818.2618.26699,100
Aug 15, 201818.8118.9018.4418.5918.591,061,400
Aug 14, 201819.0919.0918.8318.8518.85740,700
Aug 13, 201818.7219.2418.5518.9718.97921,000
Aug 10, 201819.1119.4018.7018.8218.82703,500
Aug 09, 201819.0819.4218.9119.2119.21603,700
Aug 08, 201819.0119.0418.5618.9718.97629,000
Aug 07, 201818.6819.3218.4818.9718.97973,800
Aug 06, 201818.0619.7716.6518.3718.371,944,600
Aug 03, 201819.3119.5019.1019.1919.19689,100
Aug 02, 201819.0919.5319.0619.4319.43624,400
Aug 01, 201819.2119.5218.8219.1119.111,011,600
Jul 31, 201818.8619.4918.8119.2819.28965,400
Jul 30, 201818.5018.9218.2018.8318.831,529,000
Jul 27, 201818.9919.0518.3518.4818.481,574,200
Jul 26, 201819.1719.3518.9218.9918.99702,000
Jul 25, 201819.5819.7519.0619.1619.161,070,100
Jul 24, 201820.0920.1019.4119.5919.59652,600
Jul 23, 201819.7520.1719.7019.9819.98895,200
Jul 20, 201820.0420.3319.9820.0220.02439,900
Jul 19, 201819.8520.3019.8120.0620.06709,200
Jul 18, 201820.2320.5719.2619.9019.902,298,600
Jul 17, 201820.7521.1620.5421.0721.07586,600
Jul 16, 201821.0921.0920.6020.8220.821,393,300
Jul 13, 201820.6121.2020.5121.0421.04873,900
Jul 12, 201820.1320.7520.0620.7520.75926,200
Jul 11, 201819.7420.7419.5819.9019.901,050,000
Jul 10, 201820.3120.3119.8019.8619.86701,400
Jul 09, 201820.1920.7119.9820.2320.232,086,200
Jul 06, 201819.7320.5019.5420.0620.061,293,100
Jul 05, 201819.5419.9219.2619.8319.83902,500
Jul 03, 201819.6819.8419.3719.4019.40527,400
Jul 02, 201819.0519.5318.9919.5119.51886,500
Jun 29, 201819.0319.3918.8819.1219.121,145,500
Jun 28, 201818.7419.2318.4218.9518.951,002,200
Jun 27, 201819.2019.3918.4918.7118.711,965,400
Jun 26, 201818.6519.1818.2619.1619.16966,200
Jun 25, 201819.1819.3818.4818.6518.651,255,700
Jun 22, 201818.6519.3718.5519.3419.342,583,800
Jun 21, 201818.6918.8318.3018.6118.61984,700
Jun 20, 201818.5618.8818.4318.6018.601,045,700
Jun 19, 201818.4318.5318.1718.4718.471,142,300
Jun 18, 201818.3418.5817.9518.5318.53930,500
Jun 15, 201818.4818.6918.2218.4418.442,754,900
Jun 14, 201818.0718.6117.8718.5818.581,356,600
Jun 13, 201817.7818.1117.4618.0818.081,979,100
Jun 12, 201817.8217.8317.4817.6917.691,061,200
Jun 11, 201817.4417.8317.3217.7717.771,028,200
Jun 08, 201817.2317.5817.0417.5117.511,099,400
Jun 07, 201817.8318.0117.2617.3217.321,635,000
Jun 06, 201817.5217.9317.3617.8617.86947,800
Jun 05, 201817.8318.0017.3917.4417.44959,400
Jun 04, 201818.3618.4717.6317.7617.761,239,600
Jun 01, 201818.6118.7918.3518.3718.37965,000
May 31, 201817.6119.1617.4218.5818.584,055,600
May 30, 201816.8817.5216.8817.4117.411,377,900
May 29, 201817.1617.3016.6116.7616.761,315,000
May 25, 201817.5617.6317.2017.2617.26617,800
May 24, 201817.3717.6617.3617.5717.57874,000
May 23, 201817.3817.6917.3317.4017.40788,200
May 22, 201817.8118.0317.4617.4817.481,224,500
May 21, 201818.2018.2017.6817.7317.731,020,900
May 18, 201818.1618.3117.9418.0818.08816,000
May 17, 201818.5618.6417.8118.0818.081,389,500
May 16, 201818.4118.7018.3018.5418.54862,200
May 15, 201818.3618.5217.8918.3118.31823,500
May 14, 201818.5518.9018.3018.5218.521,023,800
May 11, 201817.7518.6117.6818.5418.541,122,600
May 10, 201817.5217.8517.4417.7517.75814,200
May 09, 201817.3617.7416.8517.5517.551,595,100
May 08, 201818.0118.4817.8918.3818.381,204,600
May 07, 201818.7118.8117.8017.9717.971,285,700
May 04, 201818.2518.7218.0418.5918.591,125,800
May 03, 201818.7918.9817.8818.3518.351,481,400
May 02, 201819.1119.4618.7018.9118.914,101,400
May 01, 201816.5219.3616.2618.6918.694,095,900
Apr 30, 201818.4018.5017.9518.1218.122,322,000
Apr 27, 201817.4718.7617.4718.6818.682,466,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...