Ironwood Pharmaceuticals Inc Class A IRWD
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.83 | 5.00 | 4.79 | 4.85 | 3,568,998 | |
| 4.81 | 4.93 | 4.74 | 4.87 | 2,821,048 | |
| 4.68 | 4.97 | 4.65 | 4.81 | 4,594,417 | |
| 4.50 | 4.76 | 4.35 | 4.68 | 5,331,411 | |
| 4.26 | 4.44 | 4.10 | 4.39 | 3,963,433 | |
| 4.30 | 4.41 | 3.84 | 4.03 | 4,989,224 | |
| 3.61 | 3.80 | 3.58 | 3.77 | 2,571,635 | |
| 3.51 | 3.57 | 3.40 | 3.50 | 1,947,081 | |
| 3.50 | 3.59 | 3.43 | 3.46 | 1,299,775 | |
| 3.59 | 3.64 | 3.45 | 3.50 | 1,470,622 | |
| 3.65 | 3.70 | 3.58 | 3.62 | 1,367,777 | |
| 3.46 | 3.63 | 3.46 | 3.61 | 1,411,435 | |
| 3.52 | 3.55 | 3.45 | 3.51 | 1,655,777 | |
| 3.49 | 3.54 | 3.45 | 3.50 | 1,131,286 | |
| 3.52 | 3.54 | 3.38 | 3.46 | 1,261,259 | |
| 3.50 | 3.61 | 3.49 | 3.57 | 1,041,159 | |
| 3.68 | 3.69 | 3.52 | 3.55 | 1,519,126 | |
| 3.57 | 3.71 | 3.53 | 3.63 | 1,641,394 | |
| 3.53 | 3.59 | 3.48 | 3.56 | 1,679,094 | |
| 3.73 | 3.73 | 3.48 | 3.50 | 2,531,353 | |
| 3.63 | 3.87 | 3.63 | 3.77 | 2,044,808 | |
| 3.55 | 3.63 | 3.51 | 3.60 | 1,223,260 | |
| 3.74 | 3.78 | 3.55 | 3.59 | 2,106,376 |
United States