IRWD

Ironwood Pharmaceuticals, Inc. Class A Common Stock Historical Stock Prices

$12.06
*  
0.62
5.42%
Get IRWD Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading IRWD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IRWD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.52 12.08 11.47 12.06 1,238,612
05/23/2016 11.47 11.67 11.42 11.44 1,188,045
05/20/2016 11.26 11.425 11.1 11.42 1,996,222
05/19/2016 10.96 11.29 10.91 11.22 2,068,588
05/18/2016 10.77 11.11 10.71 11.01 943,293
05/17/2016 10.73 10.92 10.64 10.8 1,216,769
05/16/2016 10.52 10.88 10.24 10.75 1,108,667
05/13/2016 10.26 10.64 10.26 10.44 966,490
05/12/2016 10.69 10.69 10.22 10.31 1,289,917
05/11/2016 10.91 11.16 10.62 10.64 1,589,279
05/10/2016 11.17 11.18 10.74 10.95 3,127,982
05/09/2016 10.01 10.38 9.79 10.22 989,534
05/06/2016 10.09 10.22 9.78 10.02 1,234,888
05/05/2016 10.26 10.27 10 10.15 1,352,300
05/04/2016 10.38 10.68 10.13 10.22 2,228,101
05/03/2016 10.67 10.8 10.42 10.44 1,283,825
05/02/2016 10.47 10.77 10.31 10.76 977,693
04/29/2016 10.8 10.85 10.43 10.45 1,398,376
04/28/2016 10.49 11.07 10.28 10.83 3,043,840
04/27/2016 10.12 10.74 10.1 10.49 3,728,628
04/26/2016 10.4 10.9 9.06 10.25 10,088,980
04/25/2016 10.83 10.96 10.66 10.845 829,278
04/22/2016 10.85 11 10.38 10.84 959,485
04/21/2016 10.6 10.81 10.13 10.81 1,062,344
04/20/2016 11.05 11.18 10.3 10.71 1,534,864
04/19/2016 11.62 11.62 11.01 11.03 1,154,835
04/18/2016 11.19 11.66 11.16 11.63 2,561,056
04/15/2016 11.3 11.49 11.19 11.27 952,339
04/14/2016 11.42 11.5 11.23 11.35 676,307
04/13/2016 11.48 11.59 11.16 11.42 1,052,537
04/12/2016 11.01 11.52 11.01 11.42 1,190,798
04/11/2016 11.33 11.49 10.91 11.02 885,197
04/08/2016 11.62 11.66 11.13 11.28 749,979
04/07/2016 11.69 11.83 11.2 11.45 1,404,807
04/06/2016 11.29 11.98 11.15 11.74 3,664,194
04/05/2016 11.11 11.2 10.78 10.79 978,463
04/04/2016 11.26 11.56 11.16 11.23 1,670,109
04/01/2016 10.9 11.26 10.74 11.2 1,790,261
03/31/2016 10.52 11.14 10.43 10.94 2,040,440
03/30/2016 10.5 10.92 10.44 10.47 1,034,762
03/29/2016 10.05 10.43 9.9 10.42 1,131,345
03/28/2016 10.48 10.48 10.1 10.11 741,485
03/24/2016 10.18 10.64 10.07 10.39 665,864
03/23/2016 10.72 10.97 10.27 10.27 839,079
03/22/2016 10.08 10.95 10.08 10.81 1,372,963
03/21/2016 10.27 10.75 9.99 10.11 2,425,016
03/18/2016 10.31 10.535 10.16 10.26 2,927,515
03/17/2016 10.33 10.54 9.93 10.2 1,202,221
03/16/2016 10.47 10.49 10.1 10.36 1,043,305
03/15/2016 10.87 10.95 10.45 10.46 1,323,622
03/14/2016 10.77 11.345 10.7268 10.91 1,037,416
03/11/2016 10.59 10.855 10.48 10.84 1,673,534
03/10/2016 10.8 11.06 10.46 10.51 1,132,879
03/09/2016 11.06 11.35 9.98 10.76 1,354,800
03/08/2016 11.24 11.3 10.95 11 1,637,060
03/07/2016 10.88 11.4799 10.49 11.3 1,812,280
03/04/2016 10.69 10.96 10.49 10.92 2,015,353
03/03/2016 10.62 10.74 10.37 10.71 1,697,786
03/02/2016 10.19 10.66 9.995 10.64 3,128,028
03/01/2016 9.75 10.25 9.6 10.24 2,690,295
02/29/2016 9.61 9.71 9.45 9.65 1,937,190
02/26/2016 9.28 9.62 9.21 9.58 1,503,677
02/25/2016 8.85 9.425 8.85 9.2 1,654,713
02/24/2016 8.81 8.88 8.18 8.84 2,245,528
02/23/2016 9.27 9.63 8.79 8.84 2,687,728
02/22/2016 9.12 9.64 9.02 9.31 2,414,449
02/19/2016 8.76 9.1 8.24 9.06 3,461,549
02/18/2016 9.41 9.45 8.52 8.59 2,826,744
02/17/2016 8.71 9.24 8.62 8.76 1,127,642
02/16/2016 8.48 8.57 8.27 8.55 1,055,964
02/12/2016 8.15 8.46 8.02 8.37 1,530,051
02/11/2016 7.75 8.15 7.53 8.08 1,398,711
02/10/2016 8.05 8.25 7.83 7.89 1,537,658
02/09/2016 7.65 8.16 7.51 7.97 995,340
02/08/2016 8.35 8.71 7.35 7.8 1,661,796
02/05/2016 9.05 9.18 8.19 8.43 3,156,613
02/04/2016 8.73 9.27 8.565 9.08 1,765,543
02/03/2016 8.89 9.05 8.25 8.77 1,319,808
02/02/2016 9.1 9.31 8.78 8.86 1,091,878
02/01/2016 9.12 9.43 8.94 9.18 899,966
01/29/2016 9.27 9.4561 8.94 9.23 1,243,022
01/28/2016 9.39 9.48 8.84 9.26 1,331,900
01/27/2016 9.46 9.73 9.25 9.29 710,169
01/26/2016 9.53 9.7 9.06 9.47 820,803
01/25/2016 9.77 9.95 9.37 9.51 935,587
01/22/2016 10.07 10.155 9.69 9.87 798,721
01/21/2016 9.85 10.16 9.6 9.93 806,042
01/20/2016 9.47 10.01 9.02 9.87 938,501
01/19/2016 10.16 10.25 9.45 9.6 728,335
01/15/2016 9.91 10.11 9.53 10.02 1,291,480
01/14/2016 10.5 10.52 9.95 10.24 1,710,114
01/13/2016 11.06 11.11 10.36 10.44 1,328,397
01/12/2016 10.64 11.24 10.55 11.02 1,619,678
01/11/2016 10.83 10.975 10.31 10.6 1,377,200
01/08/2016 10.78 11.28 10.71 10.8 1,440,228
01/07/2016 10.88 11.06 10.585 10.59 1,122,356
01/06/2016 11.23 11.31 10.94 11.07 932,765
01/05/2016 11.11 11.42 11.08 11.39 978,893
01/04/2016 11.43 11.54 11.02 11.07 1,317,617
12/31/2015 11.85 11.85 11.535 11.59 552,054
12/30/2015 12.07 12.24 11.52 11.845 775,344
12/29/2015 11.59 12.08 11.56 12.06 715,342
12/28/2015 11.57 11.65 11.36 11.55 555,201
12/24/2015 11.67 11.79 11.59 11.6 226,158
12/23/2015 11.68 11.72 11.53 11.68 645,902
12/22/2015 11.64 11.68 11.445 11.64 659,840
12/21/2015 11.79 11.86 11.49 11.58 761,434
12/18/2015 11.34 12.13 10.305 11.76 4,254,010
12/17/2015 11.22 11.39 10.94 11.34 1,715,360
12/16/2015 11.09 11.29 11.06 11.2 1,755,732
12/15/2015 11.04 11.24 10.97 11 1,623,042
12/14/2015 10.9 11.14 10.88 10.99 1,289,358
12/11/2015 11.22 11.31 10.82 10.86 1,053,942
12/10/2015 11.24 11.46 11.19 11.3 874,364
12/09/2015 11.56 11.57 11.05 11.26 710,481
12/08/2015 11.5 11.73 11.42 11.65 1,246,770
12/07/2015 11.94 11.94 11.59 11.6 712,885
12/04/2015 11.65 11.97 11.609 11.97 615,754
12/03/2015 12.12 12.1901 11.66 11.66 754,850
12/02/2015 12.38 12.415 12.06 12.08 605,065
12/01/2015 12.29 12.4 11.95 12.38 1,280,901
11/30/2015 12.32 12.5 12.17 12.2 1,105,360
11/27/2015 12.22 12.4 12.22 12.26 275,216
11/25/2015 12.25 12.37 12.2 12.26 629,488
11/24/2015 12.28 12.39 12.16 12.25 578,426
11/23/2015 12.27 12.62 12.239 12.3 684,454
11/20/2015 12.38 12.455 12.185 12.33 1,016,869
11/19/2015 12.39 12.47 12.125 12.29 767,362
11/18/2015 12.18 12.44 12.135 12.44 1,165,836
11/17/2015 12.07 12.3 11.79 12.16 904,386
11/16/2015 11.83 12.18 11.82 12.01 1,368,868
11/13/2015 11.36 11.905 11.34 11.87 1,307,462
11/12/2015 11.39 11.56 11.31 11.44 1,011,709
11/11/2015 11.55 11.75 11.32 11.45 1,183,714
11/10/2015 11.35 11.49 11.09 11.48 746,835
11/09/2015 11.5 11.51 11.23 11.35 1,043,004
11/06/2015 11.07 11.52 10.92 11.48 1,798,856
11/05/2015 11.29 11.666 10.82 11.135 798,317
11/04/2015 10.38 11.4601 10.15 11.3 1,724,504
11/03/2015 11.65 11.805 11.25 11.5 1,668,576
11/02/2015 11.43 11.78 11.36 11.44 2,331,617
10/30/2015 11.22 11.4601 11.12 11.36 1,224,332
10/29/2015 11.77 11.86 11.08 11.2 1,754,840
10/28/2015 11.4 11.78 11.13 11.77 1,669,229
10/27/2015 11.06 11.42 11.04 11.4 823,556
10/26/2015 11.14 11.665 11.01 11.06 942,136
10/23/2015 11.62 11.81 11.155 11.2 1,627,471
10/22/2015 11.55 11.72 11.24 11.57 1,510,511
10/21/2015 11.34 11.63 11.06 11.5 1,176,647
10/20/2015 11.43 11.49 11.07 11.24 1,013,422
10/19/2015 11.56 11.74 11.1 11.44 1,234,996
10/16/2015 11.45 11.66 11.31 11.54 1,151,758
10/15/2015 10.84 11.48 10.77 11.46 1,573,741
10/14/2015 10.82 11.14 10.65 10.84 1,145,650
10/13/2015 11.12 11.36 10.72 10.72 1,622,742
10/12/2015 11.38 11.49 10.94 11.15 891,748
10/09/2015 11.16 11.55 11.03 11.36 1,587,203
10/08/2015 11.21 11.36 10.84 11.12 1,431,259
10/07/2015 11.39 11.57 10.92 11.18 1,500,612
10/06/2015 11.08 11.39 10.85 11.25 3,039,343
10/05/2015 11.01 11.38 10.75 11.12 1,581,584
10/02/2015 10.29 11.09 10.23 11.07 1,259,379
10/01/2015 10.4 10.47 10.05 10.46 1,950,005
09/30/2015 9.93 10.48 9.93 10.42 1,478,905
09/29/2015 10 10.5 9.77 9.83 1,781,897
09/28/2015 10.29 10.43 9.94 9.99 1,802,014
09/25/2015 10.94 11.03 10 10.32 1,986,423
09/24/2015 10.9 11 10.49 10.8 967,495
09/23/2015 11.07 11.26 10.81 10.94 858,807
09/22/2015 11.06 11.34 10.84 11.02 1,682,270
09/21/2015 11.77 11.93 11.08 11.21 2,244,424
09/18/2015 11.67 11.87 11.54 11.66 1,765,939
09/17/2015 11.41 11.89 11.38 11.84 1,400,521
09/16/2015 11.46 11.63 11.23 11.45 868,997
09/15/2015 11.61 11.69 11.425 11.48 638,262
09/14/2015 11.71 11.78 11.26 11.61 707,608
09/11/2015 11 11.64 10.92 11.62 1,383,980
09/10/2015 11.05 11.21 10.97 11.12 835,810
09/09/2015 11.44 11.4899 11.04 11.07 1,153,194
09/08/2015 11.23 11.39 11.02 11.37 1,359,457
09/04/2015 10.53 11.095 10.53 11.04 1,763,450
09/03/2015 11.18 11.18 10.66 10.68 1,085,027
09/02/2015 11.16 11.2199 10.82 11.11 1,287,180
09/01/2015 10.87 11.06 10.73 11 1,853,535
08/31/2015 11.25 11.315 10.93 11 982,757
08/28/2015 11 11.29 10.9 11.27 1,523,806
08/27/2015 11.1 11.24 10.75 11.05 1,522,473
08/26/2015 10.86 11.01 10.54 11 1,553,601
08/25/2015 11.23 11.23 10.56 10.59 1,867,295
08/24/2015 10.4 11.15 10.15 10.73 2,169,277
08/21/2015 10.64 11.33 10.64 10.95 2,050,584
08/20/2015 11.29 11.51 10.93 10.94 1,418,858
08/19/2015 11.53 11.67 11.385 11.41 971,029
08/18/2015 11.57 11.68 11.46 11.6 997,680
08/17/2015 11.49 11.73 11.35 11.63 1,600,998
08/14/2015 11.49 11.71 11.24 11.525 1,477,005
08/13/2015 11.42 11.66 11.23 11.55 1,825,690
08/12/2015 11.19 11.44 11.005 11.35 1,280,812
08/11/2015 10.99 11.445 10.99 11.28 1,318,594
08/10/2015 11.04 11.29 11.02 11.2 1,150,285
08/07/2015 10.83 10.99 10.27 10.95 1,907,840
08/06/2015 10.41 11 10.3 10.88 4,086,743
08/05/2015 10.67 10.98 10.53 10.72 2,865,720
08/04/2015 10.58 10.8 10.51 10.62 1,365,144
08/03/2015 10.44 10.59 10.26 10.54 3,284,473
07/31/2015 10.49 10.77 10.4 10.45 1,242,230
07/30/2015 10.47 10.59 10.33 10.47 1,383,801
07/29/2015 10.53 10.6 10.2 10.4 3,336,819
07/28/2015 10.53 10.65 10.41 10.53 1,915,127
07/27/2015 10.64 10.76 10.19 10.45 1,942,939
07/24/2015 11.31 11.47 10.58 10.71 2,265,412
07/23/2015 11.38 11.65 11.23 11.41 1,249,151
07/22/2015 11.11 11.4 10.82 11.34 1,889,544
07/21/2015 11.15 11.31 11.1 11.29 1,738,149
07/20/2015 11.32 11.47 11.06 11.18 1,721,822
07/17/2015 11.51 11.61 11.15 11.3 1,577,617
07/16/2015 11.48 11.63 11.4 11.5 1,109,253
07/15/2015 11.57 11.8099 11.38 11.41 1,075,239
07/14/2015 11.46 11.61 11.43 11.53 1,849,181
07/13/2015 11.55 11.69 11.34 11.42 1,625,071
07/10/2015 11.67 11.79 11.38 11.44 1,360,820
07/09/2015 12.07 12.21 11.44 11.5 1,494,620
07/08/2015 12.12 12.29 11.84 11.86 2,371,706
07/07/2015 12.11 12.275 11.92 12.2 1,559,856
07/06/2015 11.95 12.36 11.95 12.15 1,060,279
07/02/2015 12.11 12.14 11.97 12.06 1,385,195
07/01/2015 12.22 12.25 11.99 12.07 1,606,922
06/30/2015 11.75 12.105 11.58 12.06 1,758,895
06/29/2015 11.87 11.99 11.57 11.59 1,291,217
06/26/2015 12.21 12.32 11.815 12.025 1,207,194
06/25/2015 12.07 12.24 11.99 12.14 1,891,934
06/24/2015 12.04 12.12 11.88 12.02 1,165,967
06/23/2015 12.32 12.36 12.005 12.11 1,054,231
06/22/2015 12.07 12.33 11.98 12.33 1,550,828
06/19/2015 11.98 12.03 11.72 11.99 1,901,591
06/18/2015 11.93 12.05 11.82 12 1,652,740
06/17/2015 11.84 12.37 11.7 11.81 4,238,113
06/16/2015 12.1 12.25 11.92 12.2 1,050,292
06/15/2015 12.02 12.25 11.84 12.06 1,473,591
06/12/2015 12.41 12.58 12.12 12.14 1,408,067
06/11/2015 12.44 12.56 12.12 12.45 2,747,918
06/10/2015 12.11 12.515 11.96 12.43 9,489,894
06/09/2015 13.42 13.43 12.01 12.28 4,246,428
06/08/2015 14.04 14.185 13.7 13.84 741,846
06/05/2015 13.76 14.12 13.57 14.09 561,602
06/04/2015 14.05 14.05 13.62 13.79 486,397
06/03/2015 13.84 14.2 13.7 14.14 520,937
06/02/2015 13.58 13.98 13.54 13.76 644,226
06/01/2015 14.21 14.21 13.43 13.64 787,207
05/29/2015 13.79 14.28 13.79 14.11 897,459
05/28/2015 13.86 13.98 13.67 13.82 443,949
05/27/2015 13.79 13.98 13.5201 13.93 475,345
05/26/2015 13.74 13.9 13.5 13.735 523,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?