U.S. markets close in 4 hours 59 minutes

Ironwood Pharmaceuticals, Inc. (IRWD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
10.16-0.07 (-0.68%)
As of 11:00AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202010.1610.2210.1110.1610.16155,408
Aug 13, 202010.1310.4310.0410.2310.23873,200
Aug 12, 20209.9910.159.8310.1310.131,312,500
Aug 11, 202010.1810.239.859.939.931,139,000
Aug 10, 202010.2810.4310.1610.1810.181,854,100
Aug 07, 202010.0910.3410.0210.2010.202,131,200
Aug 06, 202010.1010.459.7210.0910.091,857,200
Aug 05, 20209.829.829.479.649.642,148,700
Aug 04, 20209.7410.119.639.739.733,002,900
Aug 03, 20209.229.859.149.839.831,896,900
Jul 31, 20209.419.448.719.179.174,678,700
Jul 30, 20209.049.529.019.429.422,517,500
Jul 29, 20209.399.399.089.149.141,452,300
Jul 28, 20209.699.899.329.349.343,355,200
Jul 27, 20209.529.809.489.719.713,429,100
Jul 24, 20209.729.829.369.519.513,946,700
Jul 23, 20209.8910.029.729.809.801,910,600
Jul 22, 20209.769.999.719.909.902,151,200
Jul 21, 202010.7310.849.789.869.863,424,900
Jul 20, 202010.4410.6310.1510.6010.601,279,600
Jul 17, 202010.1810.4010.1810.3510.351,240,900
Jul 16, 202010.4010.4010.0810.2410.24811,500
Jul 15, 202010.3610.4410.2410.3510.351,678,400
Jul 14, 20209.9710.309.8810.2210.221,795,300
Jul 13, 20209.9310.279.8910.0310.031,198,800
Jul 10, 20209.849.919.719.869.86747,000
Jul 09, 20209.9610.049.859.869.86877,400
Jul 08, 202010.1410.239.919.999.992,033,000
Jul 07, 202010.2510.4210.0710.1610.161,458,200
Jul 06, 202010.2710.4110.0210.2710.271,075,100
Jul 02, 202010.3010.3510.0110.1810.181,034,200
Jul 01, 202010.3110.5110.1510.1710.171,623,400
Jun 30, 202010.1410.3410.0610.3210.32991,400
Jun 29, 202010.1810.299.9410.1810.182,121,600
Jun 26, 202010.1310.159.8710.0510.052,660,100
Jun 25, 20209.7610.209.6810.1910.191,353,600
Jun 24, 20209.9410.149.749.809.801,380,800
Jun 23, 202010.1010.3610.0110.0210.021,141,100
Jun 22, 20209.6410.089.4010.0610.062,093,200
Jun 19, 202010.0810.249.619.619.615,502,500
Jun 18, 202010.1210.219.869.989.98959,900
Jun 17, 20209.7210.439.6710.1710.172,448,500
Jun 16, 20209.439.629.269.539.532,092,700
Jun 15, 20209.049.438.939.319.312,297,100
Jun 12, 20209.499.578.929.149.143,080,600
Jun 11, 20209.629.869.289.329.322,620,000
Jun 10, 202010.7610.929.789.819.813,295,100
Jun 09, 20209.9911.449.9510.6110.615,761,400
Jun 08, 20209.9610.209.7710.0510.051,300,900
Jun 05, 20209.9410.389.889.949.941,686,800
Jun 04, 20209.9710.269.569.799.793,327,900
Jun 03, 202010.5210.6010.0310.0510.051,370,600
Jun 02, 20209.7910.659.6110.4610.464,622,100
Jun 01, 20209.739.909.649.739.734,355,900
May 29, 20209.7410.089.279.739.733,734,000
May 28, 202010.7210.839.729.769.764,224,400
May 27, 202011.0111.2310.1110.6510.654,231,700
May 26, 202012.2712.3711.6711.7011.702,451,700
May 22, 202011.8011.9811.7211.9711.97826,500
May 21, 202011.9312.0411.5311.8511.851,275,300
May 20, 202011.5011.9711.4611.9011.901,851,700
May 19, 202011.5111.8911.3311.3411.341,204,900
May 18, 202011.2911.6611.1511.5511.552,168,700
May 15, 202010.8711.1410.6411.1311.131,644,200
May 14, 202010.4010.9210.2410.8010.801,848,700
May 13, 202010.6710.9310.2910.5510.552,291,700
May 12, 202010.8111.3110.6910.7010.701,968,700
May 11, 202010.0310.779.9910.7610.761,678,200
May 08, 202010.2410.4910.0510.1910.191,379,700
May 07, 202010.3010.449.9910.1610.161,246,200
May 06, 202010.5610.6910.3710.4010.401,950,200
May 05, 202010.2810.5910.2010.5010.502,076,000
May 04, 20209.6710.209.5410.2010.202,361,000
May 01, 20209.859.939.359.649.642,761,100
Apr 30, 202010.0910.249.9610.0010.001,808,900
Apr 29, 202010.4510.4810.0110.2310.232,590,000
Apr 28, 202010.3910.4910.2010.2210.221,396,100
Apr 27, 202010.3910.4910.2310.2410.241,355,500
Apr 24, 20209.8910.369.8910.2810.281,764,400
Apr 23, 20209.9510.159.839.859.851,104,900
Apr 22, 202010.2310.299.869.959.951,062,800
Apr 21, 202010.1710.299.8110.1010.101,381,000
Apr 20, 202010.1410.6910.1410.3110.312,579,700
Apr 17, 202010.3610.409.9410.3210.321,778,100
Apr 16, 202010.0310.159.7410.1210.121,587,300
Apr 15, 202010.2810.399.9810.0110.011,446,100
Apr 14, 202010.0010.609.7010.5810.581,708,300
Apr 13, 20209.809.899.539.849.841,392,200
Apr 09, 20209.9710.129.759.759.751,444,100
Apr 08, 20209.7510.149.639.849.842,758,100
Apr 07, 202010.2710.459.609.649.642,485,800
Apr 06, 202010.2710.519.7610.0710.071,780,900
Apr 03, 202010.0710.269.509.879.871,266,700
Apr 02, 20209.8110.189.2410.1010.101,229,300
Apr 01, 20209.7910.159.389.879.871,619,200
Mar 31, 202010.2910.469.9410.0910.091,459,500
Mar 30, 20209.8410.359.6110.3310.331,173,700
Mar 27, 20209.8110.329.669.809.802,240,400
Mar 26, 202010.2610.679.7910.0810.082,142,700
Mar 25, 202010.0110.9710.0010.2010.203,537,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...