IRONWOOD PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Ironwood Pharmaceuticals IRWD. Data is recorded each day for the historical open, high, low, close and volume. The Ironwood Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ironwood Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 12.35 12.45 12.12 12.20 46,051
2018-12-10 12.28 12.38 11.76 12.31 66,071
2018-12-07 12.58 12.71 12.21 12.39 59,427
2018-12-06 12.55 12.67 12.16 12.62 135,574
2018-12-04 13.83 13.91 12.70 12.70 105,252
2018-12-03 13.96 14.02 13.43 13.77 78,012
2018-11-30 13.50 13.89 13.50 13.865 53,435
2018-11-29 13.79 13.88 13.60 13.64 31,727
2018-11-28 13.16 13.87 13.08 13.825 64,614
2018-11-27 13.17 13.57 13.00 13.05 104,443
2018-11-26 12.89 13.335 12.51 13.335 105,308
2018-11-23 12.26 13.03 12.26 13.03 95,462
2018-11-21 11.94 12.53 11.89 12.355 49,627
2018-11-20 11.95 12.13 11.40 11.92 69,735
2018-11-19 11.73 12.17 11.73 11.975 148,540
2018-11-16 11.95 11.99 11.36 11.98 80,937
2018-11-15 11.12 11.625 11.02 11.60 45,061
2018-11-14 11.525 11.525 11.06 11.20 99,682
2018-11-13 11.47 11.67 11.24 11.47 97,713
2018-11-12 11.90 11.90 11.31 11.335 82,671
2018-11-09 11.94 11.98 11.63 11.895 108,802
2018-11-08 12.07 12.21 11.96 12.10 215,855
2018-11-07 12.16 12.65 11.88 11.97 101,309
2018-11-06 13.50 13.77 12.67 12.735 156,033
2018-11-05 14.17 14.30 13.78 14.13 71,999
2018-11-02 13.86 14.25 13.65 14.10 131,111
2018-11-01 13.47 13.80 13.37 13.495 212,930
2018-10-31 13.25 13.35 13.105 13.105 191,821
2018-10-30 14.91 14.91 13.05 13.15 248,080
2018-10-29 16.77 16.85 15.81 16.04 52,202

» More Ironwood Pharmaceuticals Stock Price History

To see other companies like Ironwood Pharmaceuticals (IRWD), view our stock market today for news, and other data.