IRWD - Ironwood Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201818.5618.8818.4318.6018.601,040,100
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
Apr 26, 201817.0817.5617.0217.4417.441,120,300
Apr 25, 201817.0117.4416.8216.9516.951,032,300
Apr 24, 201817.5817.7116.9316.9416.941,295,700
Apr 23, 201817.3717.6617.3617.4917.49968,500
Apr 20, 201817.5217.6817.1117.2817.281,259,300
Apr 19, 201817.6818.6117.0217.5717.572,223,700
Apr 18, 201817.7517.7717.4317.6017.601,402,800
Apr 17, 201817.1317.7516.9117.6417.64751,100
Apr 16, 201817.1917.2716.7517.0417.041,995,200
Apr 13, 201817.3417.3516.9417.1217.12930,700
Apr 12, 201817.6317.6316.8317.2417.241,539,600
Apr 11, 201816.2117.6616.1717.5417.542,640,500
Apr 10, 201816.1716.3215.5416.2916.292,882,600
Apr 09, 201814.5616.8514.5615.8715.873,573,600
Apr 06, 201814.7114.8314.2414.3614.36502,300
Apr 05, 201815.0915.2114.7214.7914.791,016,100
Apr 04, 201814.2814.9414.2414.8814.88960,200
Apr 03, 201814.1914.5813.9314.5214.521,310,200
Apr 02, 201815.2415.3113.8314.1314.132,053,500
Mar 29, 201815.3215.6615.0315.4315.43942,800
Mar 28, 201815.2415.3214.9715.2015.20830,800
Mar 27, 201815.6315.6415.1615.1915.191,052,600
Mar 26, 201815.3115.5715.0215.5315.53940,600
Mar 23, 201815.2015.3815.0715.0715.071,166,800
Mar 22, 201815.1015.5815.0115.2015.201,517,400
Mar 21, 201815.0315.3214.9215.2615.26942,700
Mar 20, 201815.1615.3614.6714.9614.96815,100
Mar 19, 201815.3415.4014.8715.0815.08905,200
Mar 16, 201815.4315.6415.2115.3615.361,640,200
Mar 15, 201815.6415.7415.3715.4315.43642,800
Mar 14, 201815.5415.6115.3915.5515.55726,900
Mar 13, 201815.6315.7215.2815.4615.461,276,200
Mar 12, 201815.3015.7214.8115.6115.611,256,500
Mar 09, 201815.0715.2914.9015.2515.25639,200
Mar 08, 201814.6515.0514.5715.0415.04648,000
Mar 07, 201814.2414.6414.0914.6414.64873,400
Mar 06, 201814.1114.3413.9714.3314.33642,200
Mar 05, 201814.0814.1613.9414.0514.05991,400
Mar 02, 201814.5614.6414.0814.1514.15957,700
Mar 01, 201814.3014.8114.1014.7514.751,608,400
Feb 28, 201814.4214.6014.1514.2014.20947,300
Feb 27, 201814.9014.9314.3514.4014.401,324,900
Feb 26, 201814.8114.9714.4614.9614.962,321,600
Feb 23, 201814.9615.0314.5014.6814.68794,900
Feb 22, 201814.6815.0714.6214.8314.831,045,500
Feb 21, 201814.9214.9414.4814.5514.551,749,700
Feb 20, 201815.2215.4214.7914.8414.841,069,200
Feb 16, 201815.4115.9415.1915.3615.361,437,200
Feb 15, 201815.2916.1314.6015.5015.502,776,900
Feb 14, 201813.8114.5313.8114.4914.491,275,100
Feb 13, 201813.8314.0813.6313.9813.98895,000
Feb 12, 201813.7814.0513.5913.8713.87750,300
Feb 09, 201813.8814.0013.1213.7313.731,649,400
Feb 08, 201814.2014.3713.6713.6713.671,322,900
Feb 07, 201813.9714.2213.7714.1014.101,042,600
Feb 06, 201813.0014.2512.8914.0714.072,546,800
Feb 05, 201813.4713.6613.1713.2913.292,071,500
Feb 02, 201813.8114.0613.5613.5713.571,187,800
Feb 01, 201814.7514.9913.9813.9813.981,498,300
Jan 31, 201815.4415.4414.7314.8114.812,120,200
Jan 30, 201815.7916.0315.4115.4515.451,169,000
Jan 29, 201816.2516.4715.8316.0016.002,841,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...