IRWD - Ironwood Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201910.5010.6610.3010.6410.64717,141
Jun 14, 201910.9611.0010.3610.3710.37733,000
Jun 13, 201910.9811.0010.7310.9710.971,585,000
Jun 12, 201911.1011.2210.7510.9310.93548,300
Jun 11, 201911.3411.5211.0611.1211.121,046,700
Jun 10, 201911.1911.4711.1411.1711.171,033,300
Jun 07, 201910.9511.1510.8411.0511.05713,700
Jun 06, 201911.1711.1710.8010.8810.88794,300
Jun 05, 201911.3411.4711.1311.1711.17651,700
Jun 04, 201911.5711.6911.0211.2911.291,902,600
Jun 03, 201910.9411.6010.8211.4211.421,788,300
May 31, 201910.8011.1310.7210.9310.93946,000
May 30, 201910.7911.0810.7810.9810.98761,000
May 29, 201910.7310.9710.5710.7610.76963,700
May 28, 201911.1011.2110.7310.8410.84846,700
May 24, 201911.1611.3910.8411.0811.08917,100
May 23, 201911.2111.2510.9611.0811.081,044,000
May 22, 201911.4511.5011.1211.3211.32991,600
May 21, 201911.2011.6511.1311.5111.511,250,100
May 20, 201911.1011.2910.6711.1511.151,777,400
May 17, 20199.8411.459.8411.2611.265,660,900
May 16, 20199.8610.119.749.909.901,397,200
May 15, 20199.679.899.619.809.802,300,200
May 14, 20199.9110.009.749.809.802,779,900
May 13, 201910.3910.479.789.809.802,360,200
May 10, 201910.6410.7110.4110.5910.591,178,300
May 09, 201910.4610.8610.4410.7510.75921,000
May 08, 201910.3710.7310.2810.6310.631,124,400
May 07, 201910.4710.5710.2610.3310.331,765,000
May 06, 201910.3210.6910.3210.6210.621,324,300
May 03, 201910.1710.619.8810.6110.612,084,100
May 02, 201911.4011.5410.0010.2710.273,182,700
May 01, 201911.9512.0911.6711.7811.781,372,800
Apr 30, 201912.4812.5911.8811.8911.891,606,500
Apr 29, 201912.2412.5812.1112.4912.491,527,200
Apr 26, 201912.0812.3011.9712.2012.201,049,200
Apr 25, 201911.9312.1311.6112.1012.10688,100
Apr 24, 201911.9812.0511.7311.9411.94997,400
Apr 23, 201911.5212.1011.4312.0012.001,052,200
Apr 22, 201911.2411.5711.1411.4411.44937,600
Apr 18, 201911.1411.3110.9211.2411.24904,700
Apr 17, 201911.4211.4210.9611.1311.132,141,200
Apr 16, 201911.4611.6611.2411.3411.34683,000
Apr 15, 201911.5511.6111.2611.4011.401,072,800
Apr 12, 201911.9011.9611.3811.4811.48927,100
Apr 11, 201912.1612.2911.7811.7811.78907,100
Apr 10, 201912.0612.2611.9712.1512.15894,300
Apr 09, 201912.0612.2711.8312.0412.041,822,100
Apr 08, 201912.8512.9412.0512.1012.101,565,800
Apr 05, 201912.7113.0012.6912.8912.891,206,000
Apr 04, 201912.5412.8012.5112.6612.661,663,800
Apr 03, 201912.4312.6112.3512.5312.531,097,800
Apr 02, 201911.8712.6411.5812.3112.312,355,100
Apr 02, 20191000/1194 Stock Split
Apr 01, 201911.4411.7611.2811.7411.741,454,100
Mar 29, 201910.7011.3610.7011.3311.331,506,900
Mar 28, 201910.7210.7810.5810.6510.651,460,700
Mar 27, 201911.3011.7010.6110.6910.691,560,400
Mar 26, 201911.6111.6511.0711.1311.131,631,000
Mar 25, 201911.4111.6811.2211.5211.521,350,300
Mar 22, 201911.8211.8511.4011.4111.411,731,400
Mar 21, 201911.3611.8611.3611.8211.821,126,200
Mar 20, 201911.4311.6911.3811.4711.47776,700
Mar 19, 201911.2911.4311.0611.4211.421,499,700
Mar 18, 201911.4011.8310.9711.2211.224,655,900
Mar 15, 201911.6711.6811.2811.4111.412,226,900
Mar 14, 201911.5711.7511.4611.6211.621,157,900
Mar 13, 201911.4911.6611.3711.5711.571,592,200
Mar 12, 201911.4411.6011.2811.4211.421,055,700
Mar 11, 201911.1811.5111.0311.4411.441,469,700
Mar 08, 201911.2111.2110.9111.1311.131,244,900
Mar 07, 201911.0711.2610.8311.2611.261,740,000
Mar 06, 201911.7811.8611.0311.1011.101,585,000
Mar 05, 201912.0412.3311.7311.8311.831,136,700
Mar 04, 201912.5612.6411.7712.0412.041,062,500
Mar 01, 201911.9712.4511.9412.4012.40870,200
Feb 28, 201912.0612.2011.9111.9311.93830,800
Feb 27, 201911.8312.1211.6612.0812.08991,100
Feb 26, 201912.1012.3411.7811.7911.791,286,800
Feb 25, 201912.0912.3812.0612.1512.15878,200
Feb 22, 201911.8612.0311.8211.9311.931,130,300
Feb 21, 201911.9812.0911.8111.8811.88724,400
Feb 20, 201912.2212.4211.8211.9811.981,724,200
Feb 19, 201912.6612.7112.1412.2412.241,868,500
Feb 15, 201911.7612.7411.7312.7312.732,255,600
Feb 14, 201911.9812.3311.6011.6611.661,782,700
Feb 13, 201912.2612.6011.5212.3512.354,755,800
Feb 12, 201911.4311.6611.0011.0611.064,514,000
Feb 11, 201911.6811.7311.1511.3511.352,918,100
Feb 08, 201911.4411.6511.2911.6211.62621,500
Feb 07, 201911.3511.6211.1911.5411.541,886,500
Feb 06, 201911.4411.6811.3011.4211.421,129,000
Feb 05, 201911.3911.6611.3011.4211.421,115,000
Feb 04, 201911.3111.4211.0911.3911.391,060,800
Feb 01, 201911.4711.6111.1911.2911.291,472,400
Jan 31, 201911.1511.7411.1511.4411.441,597,100
Jan 30, 201910.8311.2110.8311.1411.141,508,500
Jan 29, 201910.3910.8310.2610.8010.801,329,700
Jan 28, 201910.6610.8810.3110.4010.401,355,200
Jan 25, 201910.4410.969.9910.7610.762,455,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...