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
2017-11-22 15.93 15.93 15.57 15.62 43,478
2017-11-21 15.72 15.80 15.64 15.80 90,796
2017-11-20 15.54 15.82 15.54 15.59 110,314
2017-11-17 15.08 15.51 14.99 15.48 33,032
2017-11-16 14.80 15.29 14.80 15.09 34,657
2017-11-15 14.795 14.88 14.66 14.72 34,939
2017-11-14 14.90 15.04 14.79 14.94 44,659
2017-11-13 15.14 15.26 14.98 15.00 70,047
2017-11-10 15.13 15.31 15.08 15.25 57,460
2017-11-09 15.10 15.20 15.01 15.16 50,928
2017-11-08 15.04 15.24 15.04 15.17 30,595
2017-11-07 15.15 15.24 14.98 15.05 101,494
2017-11-06 15.96 16.04 15.18 15.22 122,830
2017-11-03 15.61 15.92 15.48 15.82 139,496
2017-11-02 14.67 15.25 14.60 15.25 158,190
2017-11-01 14.89 15.01 14.63 14.76 157,494
2017-10-31 15.42 15.53 15.26 15.39 114,150
2017-10-30 15.38 15.50 15.07 15.21 127,256
2017-10-27 14.66 15.16 14.63 15.12 90,965
2017-10-26 14.78 14.79 14.14 14.56 84,291
2017-10-25 14.66 14.905 14.41 14.905 67,522
2017-10-24 14.57 14.93 14.49 14.61 57,104
2017-10-23 15.08 15.08 14.62 14.70 31,032
2017-10-20 14.81 15.11 14.81 14.99 37,615
2017-10-19 14.94 15.14 14.78 15.05 77,972
2017-10-18 15.42 15.57 14.95 14.95 94,736
2017-10-17 15.49 15.68 15.35 15.44 183,498
2017-10-16 15.58 15.81 15.46 15.49 61,920
2017-10-13 15.56 15.59 15.28 15.56 96,808
2017-10-12 15.825 15.95 15.66 15.66 50,736

» More Ironwood Pharmaceuticals Stock Price History

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