Quantcast
IRWD

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

$18.59
*  
0.26
1.38%
Get IRWD Alerts
*Delayed - data as of Aug. 15, 2018  -  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: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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 18.81 18.90 18.44 18.59 932,038
08/14/2018 19.09 19.09 18.83 18.85 740,712
08/13/2018 18.72 19.24 18.55 18.97 921,048
08/10/2018 19.11 19.4 18.7 18.82 703,541
08/09/2018 19.08 19.42 18.91 19.21 584,964
08/08/2018 19.01 19.04 18.56 18.97 628,989
08/07/2018 18.68 19.315 18.48 18.97 973,755
08/06/2018 18.06 19.77 16.6466 18.37 1,908,350
08/03/2018 19.31 19.5 19.1 19.19 689,114
08/02/2018 19.09 19.53 19.06 19.43 612,577
08/01/2018 19.21 19.52 18.82 19.11 1,011,598
07/31/2018 18.86 19.49 18.81 19.28 942,617
07/30/2018 18.5 18.92 18.2 18.83 1,470,131
07/27/2018 18.99 19.045 18.35 18.48 1,574,233
07/26/2018 19.17 19.3473 18.92 18.99 673,516
07/25/2018 19.58 19.75 19.06 19.16 1,070,075
07/24/2018 20.09 20.1 19.41 19.59 652,560
07/23/2018 19.75 20.17 19.7 19.98 880,771
07/20/2018 20.04 20.33 19.98 20.02 439,862
07/19/2018 19.85 20.3 19.81 20.06 709,245
07/18/2018 20.23 20.57 19.26 19.9 2,298,551
07/17/2018 20.75 21.16 20.54 21.07 586,638
07/16/2018 21.09 21.09 20.6 20.82 1,372,924
07/13/2018 20.61 21.2 20.51 21.04 873,917
07/12/2018 20.13 20.75 20.061 20.75 926,243
07/11/2018 19.74 20.74 19.58 19.9 1,049,971
07/10/2018 20.31 20.31 19.8 19.86 701,403
07/09/2018 20.19 20.71 19.98 20.23 2,086,140
07/06/2018 19.73 20.5 19.54 20.06 1,293,089
07/05/2018 19.54 19.915 19.26 19.83 879,295
07/03/2018 19.68 19.84 19.37 19.4 527,402
07/02/2018 19.05 19.53 18.99 19.51 863,278
06/29/2018 19.03 19.39 18.875 19.12 1,145,532
06/28/2018 18.74 19.23 18.42 18.95 1,002,248
06/27/2018 19.2 19.39 18.49 18.71 1,965,374
06/26/2018 18.65 19.18 18.26 19.16 966,176
06/25/2018 19.18 19.38 18.475 18.65 1,255,727
06/22/2018 18.65 19.37 18.55 19.34 2,578,224
06/21/2018 18.69 18.83 18.3 18.61 984,659
06/20/2018 18.56 18.88 18.425 18.6 1,044,577
06/19/2018 18.43 18.53 18.17 18.47 1,142,329
06/18/2018 18.34 18.575 17.955 18.53 932,400
06/15/2018 18.48 18.69 18.22 18.44 2,754,860
06/14/2018 18.07 18.61 17.87 18.58 1,356,560
06/13/2018 17.78 18.11 17.46 18.08 1,979,114
06/12/2018 17.82 17.83 17.48 17.69 1,061,091
06/11/2018 17.44 17.83 17.32 17.77 1,028,226
06/08/2018 17.23 17.58 17.04 17.51 1,099,361
06/07/2018 17.83 18.01 17.26 17.32 1,635,045
06/06/2018 17.52 17.93 17.36 17.86 947,847
06/05/2018 17.83 17.995 17.39 17.44 959,403
06/04/2018 18.36 18.47 17.63 17.76 1,244,821
06/01/2018 18.61 18.79 18.345 18.37 966,147
05/31/2018 17.61 19.16 17.42 18.58 4,055,584
05/30/2018 16.88 17.515 16.875 17.41 1,374,925
05/29/2018 17.16 17.295 16.61 16.76 1,316,678
05/25/2018 17.56 17.63 17.2 17.26 617,977
05/24/2018 17.37 17.66 17.36 17.57 876,410
05/23/2018 17.38 17.69 17.33 17.4 795,290
05/22/2018 17.81 18.03 17.46 17.48 1,224,494
05/21/2018 18.2 18.2 17.68 17.73 1,020,860
05/18/2018 18.16 18.31 17.94 18.08 815,984
05/17/2018 18.56 18.64 17.81 18.08 1,389,522
05/16/2018 18.41 18.7 18.3 18.54 861,259
05/15/2018 18.36 18.52 17.8859 18.31 823,462
05/14/2018 18.55 18.9 18.295 18.52 1,023,776
*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?

Smart Portfolio