Australia markets close in 1 hour 36 minutes

Ironwood Pharmaceuticals, Inc. (IRWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.08-0.01 (-0.08%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202112.1312.2512.0012.0812.081,418,400
15 Sept 202111.9812.1811.9212.0912.091,667,400
14 Sept 202112.2612.2611.8511.9211.921,418,500
13 Sept 202112.2412.3412.1012.2012.201,812,900
10 Sept 202112.5312.5312.1712.2012.202,004,500
09 Sept 202112.4812.5212.3312.4412.441,476,600
08 Sept 202112.2012.5612.0612.4512.451,312,500
07 Sept 202112.6812.8212.5112.5612.561,907,400
03 Sept 202113.0513.0912.7312.7512.751,797,400
02 Sept 202113.1513.3613.0313.1113.111,659,800
01 Sept 202113.1013.4013.0413.2713.271,957,300
31 Aug 202113.2713.3712.9213.1013.102,197,600
30 Aug 202113.2113.4313.0413.2813.281,406,400
27 Aug 202112.9513.4312.9513.2213.221,238,100
26 Aug 202113.1013.1513.0013.0613.061,223,400
25 Aug 202113.2313.3113.0913.1013.101,011,700
24 Aug 202113.0913.2613.0013.2513.25945,100
23 Aug 202113.3213.4013.0013.1013.101,763,800
20 Aug 202112.8613.2912.8513.2413.241,636,600
19 Aug 202113.0713.2512.9213.0013.001,929,700
18 Aug 202113.6713.7213.2113.2413.241,351,100
17 Aug 202113.2513.5113.0113.4513.451,577,900
16 Aug 202113.5613.5813.3513.3713.371,656,400
13 Aug 202113.8913.9113.6013.6413.641,275,200
12 Aug 202113.9214.2713.8113.8413.842,376,300
11 Aug 202113.5113.9313.2813.9213.921,670,800
10 Aug 202113.2813.7113.0513.4913.492,123,900
09 Aug 202113.4513.5813.2113.2813.281,167,600
06 Aug 202113.2813.5912.9313.3513.351,972,200
05 Aug 202113.3513.4512.5913.2913.291,691,200
04 Aug 202113.0113.2312.8212.9412.941,226,800
03 Aug 202113.2713.3712.7413.0013.001,438,300
02 Aug 202113.2713.4213.2013.2713.27828,200
30 July 202113.2013.4613.1413.2713.271,358,700
29 July 202113.5313.6513.0913.1613.163,504,700
28 July 202113.2113.4613.0913.4113.411,372,900
27 July 202112.9913.1912.9913.1013.10908,200
26 July 202113.0513.1812.9113.0713.071,004,000
23 July 202113.0113.1712.9213.0213.021,858,900
22 July 202113.2413.2712.8112.9912.994,254,400
21 July 202112.9413.2712.7713.2613.261,424,100
20 July 202112.5812.9112.5612.8512.852,345,600
19 July 202112.4812.6812.3612.6012.601,200,700
16 July 202112.6512.8212.4012.4912.491,354,700
15 July 202112.3912.5912.2212.5712.571,345,600
14 July 202112.4012.5612.3312.4412.441,768,200
13 July 202112.4412.5212.1312.3812.381,033,000
12 July 202112.6112.6812.3612.4312.431,646,700
09 July 202112.4012.6312.2912.6112.611,266,100
08 July 202112.1012.3211.9612.2712.272,233,600
07 July 202112.3012.4812.1212.3012.305,192,400
06 July 202112.7912.7912.3312.3412.342,019,200
02 July 202112.8912.8912.5812.5812.581,968,000
01 July 202112.8713.0012.7912.9312.931,217,400
30 June 202112.7012.9712.5912.8712.871,537,400
29 June 202113.1013.1112.6912.7212.721,227,000
28 June 202113.1513.2012.8913.1113.111,825,100
25 June 202112.8013.3412.6913.1013.107,659,300
24 June 202112.4012.8212.3512.8112.811,761,700
23 June 202112.6312.8012.3212.4012.401,729,500
22 June 202112.0812.6212.0012.5812.583,351,900
21 June 202111.7612.1211.7212.0712.071,727,800
18 June 202111.4711.7611.3711.7211.723,585,900
17 June 202111.4311.5011.1811.4711.472,492,800
16 June 202111.2311.4811.1611.4711.471,742,400
15 June 202111.2411.5211.1011.1811.181,242,000
14 June 202111.7711.7711.1511.2411.241,837,800
11 June 202111.7611.8411.6511.7311.731,025,800
10 June 202111.4011.8811.3411.7711.772,258,900
09 June 202111.5111.6111.3411.4011.402,452,100
08 June 202111.9412.0711.4211.4611.462,127,000
07 June 202111.9012.1111.8212.0012.001,535,600
04 June 202112.0312.0511.7611.8411.841,469,500
03 June 202111.6911.9911.5311.9811.981,520,700
02 June 202111.6111.9211.5611.6811.683,049,200
01 June 202111.5811.5811.3811.5611.561,988,800
28 May 202111.8111.9111.5511.5711.571,017,500
27 May 202112.0712.1211.6811.7411.741,977,300
26 May 202112.0212.1011.8911.9911.991,278,500
25 May 202112.3112.3111.8811.9211.921,926,800
24 May 202112.2912.3712.1512.2412.241,725,100
21 May 202112.5012.6312.3212.3212.321,314,300
20 May 202112.0312.5012.0312.4312.432,429,200
19 May 202111.9012.1211.8212.0812.081,411,200
18 May 202111.8912.1511.8512.0012.001,746,000
17 May 202111.7011.9011.5611.8511.851,309,400
14 May 202111.5311.7711.5011.6811.682,047,800
13 May 202111.3511.5511.1711.4811.483,027,700
12 May 202110.8111.2610.8111.1611.161,632,600
11 May 202110.7111.1510.7110.9910.991,519,700
10 May 202110.9311.2110.7910.9910.991,866,100
07 May 202110.7111.1710.6110.9810.981,782,100
06 May 202110.7310.8310.3010.4910.491,974,600
05 May 202110.8211.0510.6810.8310.832,350,400
04 May 202111.0811.0810.7910.8310.831,362,500
03 May 202111.0811.2011.0011.1011.101,426,900
30 Apr 202111.2211.3010.9911.0411.041,243,600
29 Apr 202111.4211.4511.1011.2611.26986,700
28 Apr 202111.4411.5711.3111.3411.341,465,800
27 Apr 202111.2411.4111.1011.4011.401,296,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...