IRWD - Ironwood Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201815.2215.3915.0015.0715.07246,700
Feb 16, 201815.4115.9415.1915.3615.361,434,200
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
Jan 26, 201815.9016.6415.8216.2816.282,635,300
Jan 25, 201815.1915.9515.1915.7815.787,225,000
Jan 24, 201815.9215.9215.0315.0415.043,713,900
Jan 23, 201815.9816.6215.7415.9015.901,785,000
Jan 22, 201815.4416.0215.2315.9915.991,199,400
Jan 19, 201815.0215.4714.9515.3815.381,255,600
Jan 18, 201814.9215.0114.5115.0015.00966,600
Jan 17, 201814.9315.0714.5414.9014.901,498,800
Jan 16, 201815.1115.3214.7414.8314.831,633,900
Jan 12, 201815.0815.2614.7715.1215.122,317,900
Jan 11, 201813.8815.1013.8815.1015.102,787,900
Jan 10, 201814.1514.1813.5913.8513.851,594,400
Jan 09, 201814.2114.4014.0114.1714.171,789,600
Jan 08, 201815.0815.1314.2214.3014.302,095,500
Jan 05, 201814.5615.2414.0515.1415.143,198,300
Jan 04, 201815.5515.5915.0815.2015.20638,700
Jan 03, 201815.3115.6815.1115.5615.56788,100
Jan 02, 201815.0515.3014.8315.2715.271,087,600
Dec 29, 201715.3515.4114.9914.9914.99736,400
Dec 28, 201715.4515.4515.2115.3615.36501,200
Dec 27, 201715.4215.4815.2915.3915.39666,800
Dec 26, 201715.3215.5315.3115.3915.39613,700
Dec 22, 201715.8415.8415.3615.3915.39879,000
Dec 21, 201715.5715.9515.5515.8515.851,150,900
Dec 20, 201715.6315.6715.3515.4615.46800,300
Dec 19, 201715.9015.9015.4915.5415.54938,500
Dec 18, 201715.8515.9415.7015.9015.901,081,400
Dec 15, 201715.2315.7315.0915.7215.721,350,400
Dec 14, 201715.5415.6215.0515.2115.211,299,500
Dec 13, 201715.6615.7915.4015.5515.55894,300
Dec 12, 201715.3715.6515.1415.6115.611,068,800
Dec 11, 201715.5815.6415.2515.3115.31996,100
Dec 08, 201715.2415.4915.1215.4915.49535,100
Dec 07, 201715.0715.1514.9215.0915.091,271,100
Dec 06, 201715.1715.6615.0915.1215.121,900,300
Dec 05, 201716.3116.4615.7915.8015.801,535,000
Dec 04, 201717.5117.6016.0616.2516.252,869,600
Dec 01, 201717.1517.4016.8417.3217.321,098,300
Nov 30, 201717.2117.5317.1317.2717.271,566,100
Nov 29, 201716.5717.2016.4917.1317.131,708,400
Nov 28, 201716.4016.6916.3016.6116.61683,200
Nov 27, 201715.8416.3515.7616.2416.241,141,300
Nov 24, 201715.6715.7315.5215.6415.64197,500
Nov 22, 201715.8215.8715.5515.6115.61724,000
Nov 21, 201715.6915.8615.6315.8415.841,040,800
Nov 20, 201715.5715.8615.4615.6515.653,942,000
Nov 17, 201715.0915.5514.9615.5115.51875,200
Nov 16, 201714.8215.3014.7315.0915.09855,100
Nov 15, 201714.8514.9314.6414.7014.70757,300
Nov 14, 201714.9515.0614.7714.9314.93661,200
Nov 13, 201715.1215.2914.9614.9814.981,300,500
Nov 10, 201715.2115.5315.0615.2515.25765,200
Nov 09, 201715.1515.3914.9115.1715.17649,400
Nov 08, 201715.0515.2514.9715.2215.22720,000
Nov 07, 201715.1815.3014.9615.1315.131,293,900
Nov 06, 201715.9016.1015.1615.2315.231,472,900
Nov 03, 201715.1815.9515.1315.8715.871,669,400
Nov 02, 201715.5015.6714.2115.1715.172,641,600
Nov 01, 201715.5015.5014.4614.8614.863,294,900
Oct 31, 201715.2715.6015.2215.3815.382,104,000
Oct 30, 201715.1415.5714.7715.2015.202,007,600
Oct 27, 201714.5715.1714.4415.1115.111,717,700
Oct 26, 201714.8314.8614.1414.5714.571,520,800
Oct 25, 201714.6114.9214.3814.8914.89781,900
Oct 24, 201714.5114.9514.4414.5814.581,166,700
Oct 23, 201715.0315.1714.5114.5214.521,001,800
Oct 20, 201715.1215.1214.6715.0215.021,268,600
Oct 19, 201714.9515.1714.7514.9814.982,154,500
Oct 18, 201715.5316.2714.9515.0415.041,443,200
Oct 17, 201715.4015.7015.2515.4015.403,470,800
Oct 16, 201715.6215.8415.4115.4715.47924,100
Oct 13, 201715.5615.6015.2515.5715.57931,400
Oct 12, 201715.8215.9715.6115.6215.621,105,500
Oct 11, 201715.9616.2115.8215.9515.95919,400
Oct 10, 201716.6816.7015.8815.9215.921,325,100
Oct 09, 201717.3917.5016.5616.6416.64894,000
Oct 06, 201717.0517.5217.0017.4117.41999,000
Oct 05, 201716.8517.6716.7117.2117.212,494,200
Oct 04, 201716.1916.5815.8716.5416.54610,300
Oct 03, 201716.4016.5015.9616.2816.28983,000
Oct 02, 201715.8916.3815.6716.3616.361,440,700
Sep 29, 201715.8716.0415.7615.7715.77531,300
Sep 28, 201716.1216.2215.7115.8715.871,219,200
Sep 27, 201715.9216.3115.8116.1316.13909,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...