Canada markets close in 2 hours 56 minutes

Ironwood Pharmaceuticals, Inc. (IRWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.80+0.20 (+2.70%)
As of 01:04PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20247.587.887.557.807.80672,072
Apr 18, 20247.637.737.537.607.603,612,800
Apr 17, 20247.947.947.647.657.652,401,200
Apr 16, 20247.757.937.687.897.892,067,500
Apr 15, 20247.907.937.717.797.792,860,500
Apr 12, 20248.008.087.837.887.882,775,400
Apr 11, 20248.048.117.908.018.012,384,500
Apr 10, 20247.918.057.867.997.991,972,100
Apr 09, 20248.048.157.918.078.071,819,300
Apr 08, 20248.078.167.798.028.022,622,300
Apr 05, 20248.188.277.988.068.061,955,100
Apr 04, 20248.148.398.138.158.152,703,700
Apr 03, 20248.178.298.078.118.112,551,500
Apr 02, 20248.568.568.198.228.223,214,000
Apr 01, 20248.648.648.438.618.612,446,500
Mar 28, 20248.709.018.598.718.712,699,400
Mar 27, 20248.318.638.218.628.623,281,000
Mar 26, 20248.448.548.308.328.322,963,900
Mar 25, 20248.698.848.288.418.413,612,800
Mar 22, 20249.089.108.638.688.683,649,000
Mar 21, 20249.129.239.029.039.032,540,700
Mar 20, 20248.809.128.739.119.113,389,100
Mar 19, 20248.498.888.458.858.854,231,500
Mar 18, 20248.919.138.498.518.516,154,300
Mar 15, 20248.939.238.939.029.0221,833,300
Mar 14, 20248.598.998.488.978.974,329,000
Mar 13, 20248.708.888.568.648.648,540,400
Mar 12, 20248.898.928.608.698.697,583,500
Mar 11, 20249.079.308.938.958.954,447,900
Mar 08, 20248.999.328.789.019.018,187,000
Mar 07, 20248.858.998.698.938.935,569,600
Mar 06, 20249.239.368.528.628.629,782,100
Mar 05, 20249.279.559.049.329.327,928,300
Mar 04, 20249.139.599.119.339.337,705,000
Mar 01, 20249.299.398.759.079.0715,897,800
Feb 29, 202410.6611.008.879.439.4331,529,800
Feb 28, 202415.1015.2414.9915.1215.122,577,300
Feb 27, 202415.0415.2614.9015.1815.182,645,900
Feb 26, 202414.9615.2414.9615.0315.031,885,100
Feb 23, 202414.9615.0714.8615.0715.071,486,100
Feb 22, 202415.1615.1614.7914.8614.862,205,800
Feb 21, 202414.8615.2114.7915.1415.143,625,400
Feb 20, 202414.4815.0514.3314.8314.833,663,700
Feb 16, 202414.9715.2414.5614.5814.583,112,500
Feb 15, 202414.5815.6514.3114.9914.995,790,900
Feb 14, 202415.3815.7015.2615.4515.455,024,000
Feb 13, 202414.9415.3214.7115.2015.204,588,800
Feb 12, 202415.2815.5415.2715.3715.374,234,200
Feb 09, 202414.8615.3414.8015.3215.322,770,200
Feb 08, 202414.9014.9814.7714.9014.902,336,600
Feb 07, 202414.8714.9914.7314.8714.872,096,900
Feb 06, 202414.7514.9014.5814.8714.873,616,200
Feb 05, 202414.4514.8314.3414.7514.752,260,600
Feb 02, 202414.5114.7614.2914.5914.592,181,900
Feb 01, 202414.2614.7514.1814.6014.603,696,700
Jan 31, 202413.6914.4313.6914.1914.194,067,600
Jan 30, 202413.7213.8413.5513.8013.803,911,900
Jan 29, 202413.3913.8113.3213.7613.762,259,300
Jan 26, 202413.6613.7813.3813.3913.391,855,000
Jan 25, 202413.4313.6013.3013.5513.553,817,300
Jan 24, 202413.5613.6613.2613.3113.314,653,000
Jan 23, 202413.2413.5413.1213.4813.486,860,400
Jan 22, 202412.7213.1712.7213.1413.144,076,700
Jan 19, 202412.2012.6812.0712.6712.673,267,200
Jan 18, 202412.3712.3712.0012.1812.181,649,600
Jan 17, 202411.7812.5411.7112.3612.362,955,400
Jan 16, 202412.0312.0711.5711.7411.7414,153,900
Jan 12, 202412.4012.5512.0812.1512.152,289,000
Jan 11, 202412.3712.4412.0212.2412.242,489,400
Jan 10, 202412.4612.6312.2612.4412.442,423,600
Jan 09, 202412.7412.7812.5012.5112.511,539,100
Jan 08, 202412.1112.8412.1112.7612.762,388,900
Jan 05, 202412.3012.4812.1212.4512.452,479,000
Jan 04, 202412.4312.5812.1412.4112.413,162,200
Jan 03, 202412.2912.4912.2312.3212.322,945,500
Jan 02, 202411.2812.4411.2812.4112.413,299,900
Dec 29, 202311.4211.5111.3311.4411.441,334,700
Dec 28, 202311.4911.6011.3711.4711.471,336,600
Dec 27, 202311.2611.5811.2111.5111.511,574,900
Dec 26, 202311.2711.3811.1211.2711.271,188,600
Dec 22, 202311.1511.3211.0811.1811.181,175,700
Dec 21, 202311.1311.3111.0011.1011.101,358,300
Dec 20, 202311.3011.5710.9511.0011.002,184,700
Dec 19, 202311.2211.4411.1611.3711.371,444,800
Dec 18, 202311.1411.2710.9511.1411.141,722,800
Dec 15, 202311.4611.5211.0311.1311.135,843,800
Dec 14, 202311.3512.0911.1911.4511.455,074,000
Dec 13, 202310.2510.7310.1410.6910.692,777,600
Dec 12, 202310.2710.3810.1110.2310.231,593,100
Dec 11, 202310.4310.449.9910.2110.211,903,100
Dec 08, 202310.3710.6010.2610.4810.481,736,500
Dec 07, 202310.3310.4310.2510.4010.401,427,900
Dec 06, 202310.3810.5010.2910.3010.301,447,800
Dec 05, 202310.4410.6510.2810.3510.352,876,800
Dec 04, 202310.3010.6210.1610.5310.532,286,900
Dec 01, 20239.9410.359.8310.3010.302,290,200
Nov 30, 20239.859.989.699.909.902,177,600
Nov 29, 20239.769.979.729.849.841,397,100
Nov 28, 20239.549.689.469.689.681,918,200
Nov 27, 20239.559.659.419.609.601,385,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...