IRWD - Ironwood Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201811.2411.7711.1311.7511.751,247,300
Dec 13, 201811.6312.1811.2511.2711.272,803,400
Dec 12, 201812.3712.3811.4911.5411.543,766,300
Dec 11, 201812.3812.4912.1012.1612.16901,700
Dec 10, 201812.1812.3911.7412.3012.301,921,600
Dec 07, 201812.5912.7612.1912.3112.311,146,100
Dec 06, 201812.5212.7012.0212.6712.671,592,800
Dec 04, 201813.7714.0012.6812.7212.722,109,000
Dec 03, 201814.1514.1713.3713.8013.801,860,500
Nov 30, 201813.5513.9013.1913.8213.82912,200
Nov 29, 201813.8113.9113.5813.6213.621,355,400
Nov 28, 201813.2013.9013.0713.8713.871,191,200
Nov 27, 201813.2813.5813.0013.0713.071,301,900
Nov 26, 201813.1513.3612.5013.3513.351,260,700
Nov 23, 201812.2913.0412.2813.0213.021,038,100
Nov 21, 201812.0812.6411.8512.4412.44811,500
Nov 20, 201811.7912.1411.3811.9311.93965,300
Nov 19, 201811.7912.2011.5811.9611.962,106,000
Nov 16, 201811.5712.0511.3511.9811.981,715,200
Nov 15, 201811.1611.6511.0211.6511.65889,500
Nov 14, 201811.5311.7011.0311.1211.121,338,300
Nov 13, 201811.3611.7011.2311.4411.441,465,100
Nov 12, 201811.9412.1511.2711.2711.271,313,900
Nov 09, 201811.9912.0611.6211.8811.881,677,500
Nov 08, 201811.8112.2411.8112.0812.082,840,700
Nov 07, 201812.3212.7511.8611.9211.922,785,000
Nov 06, 201813.5014.0912.6712.7812.782,433,400
Nov 05, 201814.0414.3413.7614.1314.131,073,900
Nov 02, 201813.6614.2513.6314.1014.102,015,800
Nov 01, 201813.1113.8313.0813.5413.544,009,800
Oct 31, 201813.2013.3913.0513.1013.105,085,400
Oct 30, 201814.9015.3112.9913.1813.185,071,100
Oct 29, 201816.7316.9515.7716.0916.09623,300
Oct 26, 201816.1116.7915.7616.4316.43855,100
Oct 25, 201815.7116.6115.5916.3916.39949,300
Oct 24, 201816.4416.7715.5215.5215.521,342,900
Oct 23, 201816.5117.1116.1016.5316.53767,700
Oct 22, 201816.7917.0516.5916.8816.88901,000
Oct 19, 201817.0317.5216.5516.7116.711,214,100
Oct 18, 201817.4117.4116.9517.1517.15892,000
Oct 17, 201817.5617.6417.2217.4417.44978,000
Oct 16, 201816.4817.7016.2217.6117.611,762,200
Oct 15, 201816.7016.8316.1216.2716.27887,300
Oct 12, 201816.6416.7816.3316.7116.71777,400
Oct 11, 201817.0717.8416.2716.3216.321,271,300
Oct 10, 201817.3617.6517.0017.0717.071,472,500
Oct 09, 201817.8918.2517.4217.5417.541,276,800
Oct 08, 201817.7218.2417.3617.9017.901,079,400
Oct 05, 201817.7817.8317.2017.7417.741,151,800
Oct 04, 201819.1419.1417.3517.8017.801,854,300
Oct 03, 201818.7219.3618.5119.2619.26986,100
Oct 02, 201818.2218.7218.0818.6918.69921,100
Oct 01, 201818.3618.7318.0818.2418.24848,900
Sep 28, 201818.2618.6018.2318.4618.46880,000
Sep 27, 201818.2218.4818.0818.3018.30528,000
Sep 26, 201818.0618.3918.0618.2218.22555,200
Sep 25, 201817.7518.1517.6318.1118.11832,200
Sep 24, 201817.1017.7717.1017.6917.69683,800
Sep 21, 201817.3217.4317.0217.1717.171,727,600
Sep 20, 201817.2317.3517.0517.3017.30410,900
Sep 19, 201817.2317.4517.0517.1017.10455,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...