IRWD - Ironwood Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20199.579.769.529.599.591,646,800
Sep 18, 20199.669.859.509.629.623,113,200
Sep 17, 20199.569.709.419.529.521,982,600
Sep 16, 20199.619.909.529.659.651,775,000
Sep 13, 20199.709.899.459.609.602,595,800
Sep 12, 20199.669.759.339.659.653,524,100
Sep 11, 20199.509.729.159.659.654,447,300
Sep 10, 20198.839.438.549.429.423,635,400
Sep 09, 20198.928.928.408.888.883,403,900
Sep 06, 20199.349.348.888.908.902,906,200
Sep 05, 20199.459.459.119.339.331,067,700
Sep 04, 20199.369.409.089.339.332,535,900
Sep 03, 20199.309.489.219.279.271,586,400
Aug 30, 20199.409.409.129.319.311,892,900
Aug 29, 20199.259.429.259.329.321,105,700
Aug 28, 20198.869.308.769.189.181,666,600
Aug 27, 20198.969.048.658.838.831,439,500
Aug 26, 20198.858.968.688.898.891,498,100
Aug 23, 20198.819.138.698.728.721,569,600
Aug 22, 20198.989.028.758.868.861,582,100
Aug 21, 20198.869.028.758.988.98868,100
Aug 20, 20198.969.198.778.828.82949,300
Aug 19, 20198.909.078.848.988.981,488,600
Aug 16, 20199.019.138.748.778.771,911,400
Aug 15, 20199.189.258.848.978.971,376,700
Aug 14, 20199.329.429.109.129.121,946,800
Aug 13, 20199.049.619.049.449.442,641,100
Aug 12, 20199.449.489.079.099.093,200,300
Aug 09, 20199.559.619.319.469.464,374,600
Aug 08, 20199.699.829.389.589.5811,385,000
Aug 07, 20199.9810.049.589.749.742,624,700
Aug 06, 201910.1010.309.9010.2710.271,130,000
Aug 05, 201910.0810.209.9210.0010.001,128,000
Aug 02, 201910.2010.309.9810.2810.281,078,900
Aug 01, 201910.7511.0010.2910.3110.311,690,700
Jul 31, 201911.6011.9710.5610.6310.634,576,600
Jul 30, 201910.1810.7110.1310.5310.531,407,400
Jul 29, 201910.4010.4810.1210.3610.361,029,300
Jul 26, 20199.9210.459.8010.4110.411,232,000
Jul 25, 201910.6610.669.839.859.851,450,300
Jul 24, 201910.9010.9010.2610.6610.661,528,100
Jul 23, 201910.9511.1410.8410.9210.921,499,100
Jul 22, 201910.7011.0410.5710.9610.96918,400
Jul 19, 201910.6410.9410.5210.7210.72967,400
Jul 18, 201910.5710.7110.4510.6610.66772,100
Jul 17, 201910.4410.6910.3510.6010.60907,400
Jul 16, 201910.3710.5910.2510.4410.441,235,400
Jul 15, 201910.4910.5310.2510.3910.39599,300
Jul 12, 201910.4710.5210.2910.4610.46876,200
Jul 11, 201910.6410.6910.1010.4710.47886,800
Jul 10, 201910.4610.6810.3210.5710.57886,200
Jul 09, 201910.1410.5310.0410.3610.361,231,100
Jul 08, 201910.4310.6910.0810.1810.181,615,600
Jul 05, 201910.7310.7910.3110.4610.46977,400
Jul 03, 201910.6110.7710.5710.7510.75498,300
Jul 02, 201910.8110.8510.4610.6110.611,259,700
Jul 01, 201911.1411.1910.6110.7910.791,147,400
Jun 28, 201910.7911.0810.6710.9410.943,559,800
Jun 27, 201910.4710.9610.4410.8110.811,321,000
Jun 26, 201910.4411.0410.2610.4310.432,554,400
Jun 25, 201910.3510.7210.2010.3910.391,222,100
Jun 24, 201911.0211.2110.2510.2810.281,152,200
Jun 21, 201911.2011.2510.8910.9510.951,389,200
Jun 20, 201911.7511.8411.2511.2711.27986,000
Jun 19, 201911.5112.3711.5111.5611.562,353,600
Jun 18, 201910.6411.5210.6411.5011.50913,900
Jun 17, 201910.5010.6610.3010.6410.641,019,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...