Ironwood Pharmaceuticals, Inc. (IRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.58 | 7.91 | 7.55 | 7.91 | 7.91 | 1,505,140 |
| 18 Apr 2024 | 7.63 | 7.73 | 7.53 | 7.60 | 7.60 | 3,612,800 |
| 17 Apr 2024 | 7.94 | 7.94 | 7.64 | 7.65 | 7.65 | 2,401,200 |
| 16 Apr 2024 | 7.75 | 7.93 | 7.68 | 7.89 | 7.89 | 2,067,500 |
| 15 Apr 2024 | 7.90 | 7.93 | 7.71 | 7.79 | 7.79 | 2,860,500 |
| 12 Apr 2024 | 8.00 | 8.08 | 7.83 | 7.88 | 7.88 | 2,775,400 |
| 11 Apr 2024 | 8.04 | 8.11 | 7.90 | 8.01 | 8.01 | 2,384,500 |
| 10 Apr 2024 | 7.91 | 8.05 | 7.86 | 7.99 | 7.99 | 1,972,100 |
| 09 Apr 2024 | 8.04 | 8.15 | 7.91 | 8.07 | 8.07 | 1,819,300 |
| 08 Apr 2024 | 8.07 | 8.16 | 7.79 | 8.02 | 8.02 | 2,622,300 |
| 05 Apr 2024 | 8.18 | 8.27 | 7.98 | 8.06 | 8.06 | 1,955,100 |
| 04 Apr 2024 | 8.14 | 8.39 | 8.13 | 8.15 | 8.15 | 2,703,700 |
| 03 Apr 2024 | 8.17 | 8.29 | 8.07 | 8.11 | 8.11 | 2,551,500 |
| 02 Apr 2024 | 8.56 | 8.56 | 8.19 | 8.22 | 8.22 | 3,214,000 |
| 01 Apr 2024 | 8.64 | 8.64 | 8.43 | 8.61 | 8.61 | 2,446,500 |
| 28 Mar 2024 | 8.70 | 9.01 | 8.59 | 8.71 | 8.71 | 2,699,400 |
| 27 Mar 2024 | 8.31 | 8.63 | 8.21 | 8.62 | 8.62 | 3,281,000 |
| 26 Mar 2024 | 8.44 | 8.54 | 8.30 | 8.32 | 8.32 | 2,963,900 |
| 25 Mar 2024 | 8.69 | 8.84 | 8.28 | 8.41 | 8.41 | 3,612,800 |
| 22 Mar 2024 | 9.08 | 9.10 | 8.63 | 8.68 | 8.68 | 3,649,000 |
| 21 Mar 2024 | 9.12 | 9.23 | 9.02 | 9.03 | 9.03 | 2,540,700 |
| 20 Mar 2024 | 8.80 | 9.12 | 8.73 | 9.11 | 9.11 | 3,389,100 |
| 19 Mar 2024 | 8.49 | 8.88 | 8.45 | 8.85 | 8.85 | 4,231,500 |
| 18 Mar 2024 | 8.91 | 9.13 | 8.49 | 8.51 | 8.51 | 6,154,300 |
| 15 Mar 2024 | 8.93 | 9.23 | 8.93 | 9.02 | 9.02 | 21,833,300 |
| 14 Mar 2024 | 8.59 | 8.99 | 8.48 | 8.97 | 8.97 | 4,329,000 |
| 13 Mar 2024 | 8.70 | 8.88 | 8.56 | 8.64 | 8.64 | 8,540,400 |
| 12 Mar 2024 | 8.89 | 8.92 | 8.60 | 8.69 | 8.69 | 7,583,500 |
| 11 Mar 2024 | 9.07 | 9.30 | 8.93 | 8.95 | 8.95 | 4,447,900 |
| 08 Mar 2024 | 8.99 | 9.32 | 8.78 | 9.01 | 9.01 | 8,187,000 |
| 07 Mar 2024 | 8.85 | 8.99 | 8.69 | 8.93 | 8.93 | 5,569,600 |
| 06 Mar 2024 | 9.23 | 9.36 | 8.52 | 8.62 | 8.62 | 9,782,100 |
| 05 Mar 2024 | 9.27 | 9.55 | 9.04 | 9.32 | 9.32 | 7,928,300 |
| 04 Mar 2024 | 9.13 | 9.59 | 9.11 | 9.33 | 9.33 | 7,705,000 |
| 01 Mar 2024 | 9.29 | 9.39 | 8.75 | 9.07 | 9.07 | 15,897,800 |
| 29 Feb 2024 | 10.66 | 11.00 | 8.87 | 9.43 | 9.43 | 31,529,800 |
| 28 Feb 2024 | 15.10 | 15.24 | 14.99 | 15.12 | 15.12 | 2,577,300 |
| 27 Feb 2024 | 15.04 | 15.26 | 14.90 | 15.18 | 15.18 | 2,645,900 |
| 26 Feb 2024 | 14.96 | 15.24 | 14.96 | 15.03 | 15.03 | 1,885,100 |
| 23 Feb 2024 | 14.96 | 15.07 | 14.86 | 15.07 | 15.07 | 1,486,100 |
| 22 Feb 2024 | 15.16 | 15.16 | 14.79 | 14.86 | 14.86 | 2,205,800 |
| 21 Feb 2024 | 14.86 | 15.21 | 14.79 | 15.14 | 15.14 | 3,625,400 |
| 20 Feb 2024 | 14.48 | 15.05 | 14.33 | 14.83 | 14.83 | 3,663,700 |
| 16 Feb 2024 | 14.97 | 15.24 | 14.56 | 14.58 | 14.58 | 3,112,500 |
| 15 Feb 2024 | 14.58 | 15.65 | 14.31 | 14.99 | 14.99 | 5,790,900 |
| 14 Feb 2024 | 15.38 | 15.70 | 15.26 | 15.45 | 15.45 | 5,024,000 |
| 13 Feb 2024 | 14.94 | 15.32 | 14.71 | 15.20 | 15.20 | 4,588,800 |
| 12 Feb 2024 | 15.28 | 15.54 | 15.27 | 15.37 | 15.37 | 4,234,200 |
| 09 Feb 2024 | 14.86 | 15.34 | 14.80 | 15.32 | 15.32 | 2,770,200 |
| 08 Feb 2024 | 14.90 | 14.98 | 14.77 | 14.90 | 14.90 | 2,336,600 |
| 07 Feb 2024 | 14.87 | 14.99 | 14.73 | 14.87 | 14.87 | 2,096,900 |
| 06 Feb 2024 | 14.75 | 14.90 | 14.58 | 14.87 | 14.87 | 3,616,200 |
| 05 Feb 2024 | 14.45 | 14.83 | 14.34 | 14.75 | 14.75 | 2,260,600 |
| 02 Feb 2024 | 14.51 | 14.76 | 14.29 | 14.59 | 14.59 | 2,181,900 |
| 01 Feb 2024 | 14.26 | 14.75 | 14.18 | 14.60 | 14.60 | 3,696,700 |
| 31 Jan 2024 | 13.69 | 14.43 | 13.69 | 14.19 | 14.19 | 4,067,600 |
| 30 Jan 2024 | 13.72 | 13.84 | 13.55 | 13.80 | 13.80 | 3,911,900 |
| 29 Jan 2024 | 13.39 | 13.81 | 13.32 | 13.76 | 13.76 | 2,259,300 |
| 26 Jan 2024 | 13.66 | 13.78 | 13.38 | 13.39 | 13.39 | 1,855,000 |
| 25 Jan 2024 | 13.43 | 13.60 | 13.30 | 13.55 | 13.55 | 3,817,300 |
| 24 Jan 2024 | 13.56 | 13.66 | 13.26 | 13.31 | 13.31 | 4,653,000 |
| 23 Jan 2024 | 13.24 | 13.54 | 13.12 | 13.48 | 13.48 | 6,860,400 |
| 22 Jan 2024 | 12.72 | 13.17 | 12.72 | 13.14 | 13.14 | 4,076,700 |
| 19 Jan 2024 | 12.20 | 12.68 | 12.07 | 12.67 | 12.67 | 3,267,200 |
| 18 Jan 2024 | 12.37 | 12.37 | 12.00 | 12.18 | 12.18 | 1,649,600 |
| 17 Jan 2024 | 11.78 | 12.54 | 11.71 | 12.36 | 12.36 | 2,955,400 |
| 16 Jan 2024 | 12.03 | 12.07 | 11.57 | 11.74 | 11.74 | 14,153,900 |
| 12 Jan 2024 | 12.40 | 12.55 | 12.08 | 12.15 | 12.15 | 2,289,000 |
| 11 Jan 2024 | 12.37 | 12.44 | 12.02 | 12.24 | 12.24 | 2,489,400 |
| 10 Jan 2024 | 12.46 | 12.63 | 12.26 | 12.44 | 12.44 | 2,423,600 |
| 09 Jan 2024 | 12.74 | 12.78 | 12.50 | 12.51 | 12.51 | 1,539,100 |
| 08 Jan 2024 | 12.11 | 12.84 | 12.11 | 12.76 | 12.76 | 2,388,900 |
| 05 Jan 2024 | 12.30 | 12.48 | 12.12 | 12.45 | 12.45 | 2,479,000 |
| 04 Jan 2024 | 12.43 | 12.58 | 12.14 | 12.41 | 12.41 | 3,162,200 |
| 03 Jan 2024 | 12.29 | 12.49 | 12.23 | 12.32 | 12.32 | 2,945,500 |
| 02 Jan 2024 | 11.28 | 12.44 | 11.28 | 12.41 | 12.41 | 3,299,900 |
| 29 Dec 2023 | 11.42 | 11.51 | 11.33 | 11.44 | 11.44 | 1,334,700 |
| 28 Dec 2023 | 11.49 | 11.60 | 11.37 | 11.47 | 11.47 | 1,336,600 |
| 27 Dec 2023 | 11.26 | 11.58 | 11.21 | 11.51 | 11.51 | 1,574,900 |
| 26 Dec 2023 | 11.27 | 11.38 | 11.12 | 11.27 | 11.27 | 1,188,600 |
| 22 Dec 2023 | 11.15 | 11.32 | 11.08 | 11.18 | 11.18 | 1,175,700 |
| 21 Dec 2023 | 11.13 | 11.31 | 11.00 | 11.10 | 11.10 | 1,358,300 |
| 20 Dec 2023 | 11.30 | 11.57 | 10.95 | 11.00 | 11.00 | 2,184,700 |
| 19 Dec 2023 | 11.22 | 11.44 | 11.16 | 11.37 | 11.37 | 1,444,800 |
| 18 Dec 2023 | 11.14 | 11.27 | 10.95 | 11.14 | 11.14 | 1,722,800 |
| 15 Dec 2023 | 11.46 | 11.52 | 11.03 | 11.13 | 11.13 | 5,843,800 |
| 14 Dec 2023 | 11.35 | 12.09 | 11.19 | 11.45 | 11.45 | 5,074,000 |
| 13 Dec 2023 | 10.25 | 10.73 | 10.14 | 10.69 | 10.69 | 2,777,600 |
| 12 Dec 2023 | 10.27 | 10.38 | 10.11 | 10.23 | 10.23 | 1,593,100 |
| 11 Dec 2023 | 10.43 | 10.44 | 9.99 | 10.21 | 10.21 | 1,903,100 |
| 08 Dec 2023 | 10.37 | 10.60 | 10.26 | 10.48 | 10.48 | 1,736,500 |
| 07 Dec 2023 | 10.33 | 10.43 | 10.25 | 10.40 | 10.40 | 1,427,900 |
| 06 Dec 2023 | 10.38 | 10.50 | 10.29 | 10.30 | 10.30 | 1,447,800 |
| 05 Dec 2023 | 10.44 | 10.65 | 10.28 | 10.35 | 10.35 | 2,876,800 |
| 04 Dec 2023 | 10.30 | 10.62 | 10.16 | 10.53 | 10.53 | 2,286,900 |
| 01 Dec 2023 | 9.94 | 10.35 | 9.83 | 10.30 | 10.30 | 2,290,200 |
| 30 Nov 2023 | 9.85 | 9.98 | 9.69 | 9.90 | 9.90 | 2,177,600 |
| 29 Nov 2023 | 9.76 | 9.97 | 9.72 | 9.84 | 9.84 | 1,397,100 |
| 28 Nov 2023 | 9.54 | 9.68 | 9.46 | 9.68 | 9.68 | 1,918,200 |
| 27 Nov 2023 | 9.55 | 9.65 | 9.41 | 9.60 | 9.60 | 1,385,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.