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
2018-09-18 17.26 17.31 16.84 17.31 47,527
2018-09-17 18.01 18.01 17.02 17.05 54,893
2018-09-14 18.34 18.38 17.98 18.29 32,805
2018-09-13 17.85 18.25 17.52 18.16 56,119
2018-09-12 17.58 17.58 17.07 17.35 42,055
2018-09-11 17.77 17.77 17.39 17.39 34,413
2018-09-10 18.16 18.16 17.905 17.97 47,207
2018-09-07 18.45 18.71 18.135 18.135 44,186
2018-09-06 18.80 18.96 18.50 18.58 56,315
2018-09-05 19.23 19.40 18.86 19.05 49,613
2018-09-04 19.17 19.17 18.66 19.15 44,260
2018-08-31 19.20 19.63 19.20 19.26 59,205
2018-08-30 18.97 19.25 18.87 19.15 41,153
2018-08-29 18.71 18.89 18.56 18.87 39,728
2018-08-28 18.62 18.68 18.42 18.64 27,009
2018-08-27 18.59 18.78 18.38 18.47 40,725
2018-08-24 18.39 18.65 18.22 18.62 30,403
2018-08-23 18.57 18.60 18.18 18.40 28,032
2018-08-22 18.26 18.66 18.26 18.59 42,633
2018-08-21 18.21 18.55 18.07 18.41 42,449
2018-08-20 18.32 18.39 18.14 18.28 41,543
2018-08-17 18.13 18.435 18.02 18.30 38,857
2018-08-16 18.33 18.60 18.13 18.235 43,443
2018-08-15 18.79 18.88 18.46 18.60 47,133
2018-08-14 18.99 19.04 18.85 18.90 43,718
2018-08-13 18.77 19.22 18.75 18.99 54,764
2018-08-10 19.20 19.34 18.70 18.86 54,689
2018-08-09 18.97 19.41 18.97 19.25 61,754
2018-08-08 18.92 19.02 18.61 19.02 56,053
2018-08-07 18.65 19.24 18.50 18.95 60,939

» More Ironwood Pharmaceuticals Stock Price History

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