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
2018-06-20 18.76 18.86 18.56 18.58 54,297
2018-06-19 18.41 18.52 18.24 18.445 54,695
2018-06-18 18.10 18.555 18.10 18.545 56,005
2018-06-15 18.31 18.67 18.31 18.43 70,634
2018-06-14 18.00 18.57 18.00 18.53 39,558
2018-06-13 17.51 18.09 17.50 18.09 62,536
2018-06-12 17.82 17.83 17.50 17.64 61,064
2018-06-11 17.62 17.79 17.38 17.79 67,378
2018-06-08 17.43 17.57 17.05 17.54 51,216
2018-06-07 17.85 17.85 17.27 17.31 67,110
2018-06-06 17.48 17.91 17.39 17.84 49,228
2018-06-05 17.96 17.96 17.42 17.475 54,762
2018-06-04 18.43 18.43 17.65 17.74 41,904
2018-06-01 18.70 18.75 18.37 18.38 65,022
2018-05-31 17.78 19.11 17.78 18.60 153,881
2018-05-30 16.95 17.51 16.95 17.39 55,001
2018-05-29 17.20 17.24 16.64 16.805 68,815
2018-05-25 17.60 17.60 17.21 17.24 38,795
2018-05-24 17.49 17.65 17.40 17.57 54,406
2018-05-23 17.51 17.68 17.35 17.37 45,981
2018-05-22 17.80 17.97 17.48 17.48 55,413
2018-05-21 18.10 18.16 17.69 17.72 38,351
2018-05-18 18.23 18.23 17.98 18.11 42,960
2018-05-17 18.51 18.53 17.82 18.08 55,047
2018-05-16 18.35 18.68 18.35 18.53 46,867
2018-05-15 18.19 18.41 17.92 18.285 47,791
2018-05-14 18.60 18.88 18.30 18.55 76,519
2018-05-11 17.87 18.55 17.84 18.55 50,382
2018-05-10 17.53 17.84 17.53 17.755 65,480
2018-05-09 17.17 17.74 16.94 17.58 125,928

» More Ironwood Pharmaceuticals Stock Price History

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