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
2018-02-20 15.33 15.33 14.82 14.83 83,687
2018-02-16 15.38 15.86 15.22 15.37 94,578
2018-02-15 15.23 16.12 14.74 15.52 174,917
2018-02-14 13.89 14.52 13.89 14.38 90,950
2018-02-13 13.71 14.01 13.67 13.97 51,037
2018-02-12 13.69 14.02 13.63 13.89 39,096
2018-02-09 13.80 13.93 13.16 13.84 106,011
2018-02-08 13.99 14.30 13.71 13.71 80,954
2018-02-07 13.97 14.21 13.82 14.13 57,972
2018-02-06 13.13 14.22 13.13 14.05 119,484
2018-02-05 13.38 13.65 13.26 13.37 129,092
2018-02-02 13.94 14.05 13.59 13.63 45,228
2018-02-01 14.69 14.99 14.00 14.00 76,875
2018-01-31 15.38 15.38 14.77 14.77 99,280
2018-01-30 15.89 15.99 15.46 15.46 52,992
2018-01-29 16.28 16.34 15.83 16.04 100,841
2018-01-26 15.91 16.61 15.84 16.28 84,236
2018-01-25 15.26 15.93 15.26 15.82 265,029
2018-01-24 15.82 15.82 15.11 15.12 115,153
2018-01-23 16.25 16.62 15.78 15.90 122,545
2018-01-22 15.29 16.01 15.24 16.00 73,816
2018-01-19 15.07 15.45 15.04 15.36 42,645
2018-01-18 14.71 15.00 14.53 14.97 69,297
2018-01-17 15.02 15.02 14.54 14.88 61,443
2018-01-16 15.02 15.18 14.75 14.805 126,569
2018-01-12 14.95 15.24 14.78 15.15 72,004
2018-01-11 13.96 15.05 13.96 15.05 136,905
2018-01-10 14.17 14.17 13.60 13.86 109,337
2018-01-09 14.24 14.38 14.11 14.19 141,469
2018-01-08 15.05 15.10 14.22 14.29 119,248

» More Ironwood Pharmaceuticals Stock Price History

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