Ironwood Pharmaceuticals, Inc. - Price History
Monthly price history for IRWD (Ironwood Pharmaceuticals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.12 | $8.12 |
| April 2024 | $7.75 | $7.75 |
| March 2024 | $8.71 | $8.71 |
| February 2024 | $9.43 | $9.43 |
| January 2024 | $14.19 | $14.19 |
| December 2023 | $11.44 | $11.44 |
| November 2023 | $9.90 | $9.90 |
| October 2023 | $8.97 | $8.97 |
| September 2023 | $9.63 | $9.63 |
| August 2023 | $8.80 | $8.80 |
| July 2023 | $11.09 | $11.09 |
| June 2023 | $10.64 | $10.64 |
| May 2023 | $10.88 | $10.88 |
| April 2023 | $10.41 | $10.41 |
| March 2023 | $10.52 | $10.52 |
| February 2023 | $11.27 | $11.27 |
| January 2023 | $11.52 | $11.52 |
| December 2022 | $12.39 | $12.39 |
| November 2022 | $12.11 | $12.11 |
| October 2022 | $10.94 | $10.94 |
| September 2022 | $10.36 | $10.36 |
| August 2022 | $10.76 | $10.76 |
| July 2022 | $11.45 | $11.45 |
| June 2022 | $11.53 | $11.53 |
| May 2022 | $11.27 | $11.27 |
| April 2022 | $12 | $12 |
| March 2022 | $12.58 | $12.58 |
| February 2022 | $10.76 | $10.76 |
| January 2022 | $11.15 | $11.15 |
| December 2021 | $11.66 | $11.66 |
| November 2021 | $11.09 | $11.09 |
| October 2021 | $12.77 | $12.77 |
| September 2021 | $13.06 | $13.06 |
| August 2021 | $13.10 | $13.10 |
| July 2021 | $13.27 | $13.27 |
| June 2021 | $12.87 | $12.87 |
| May 2021 | $11.57 | $11.57 |
| April 2021 | $11.04 | $11.04 |
| March 2021 | $11.18 | $11.18 |
| February 2021 | $9.23 | $9.23 |
| January 2021 | $10.22 | $10.22 |
| December 2020 | $11.39 | $11.39 |
| November 2020 | $11.52 | $11.52 |
| October 2020 | $9.88 | $9.88 |
| September 2020 | $9 | $9 |
| August 2020 | $10.10 | $10.10 |
| July 2020 | $9.17 | $9.17 |
| June 2020 | $10.32 | $10.32 |
| May 2020 | $9.73 | $9.73 |
| April 2020 | $10 | $10 |
| March 2020 | $10.09 | $10.09 |
| February 2020 | $12.04 | $12.04 |
| January 2020 | $12.08 | $12.08 |
| December 2019 | $13.31 | $13.31 |
| November 2019 | $12.02 | $12.02 |
| October 2019 | $10.04 | $10.04 |
| September 2019 | $8.58 | $8.58 |
| August 2019 | $9.31 | $9.31 |
| July 2019 | $10.63 | $10.63 |
| June 2019 | $10.94 | $10.94 |
| May 2019 | $10.93 | $10.93 |
| April 2019 | $11.89 | $11.89 |
| March 2019 | $11.32 | $13.52 |
| February 2019 | $11.92 | $14.23 |
| January 2019 | $11.43 | $13.65 |
| December 2018 | $8.67 | $10.35 |
| November 2018 | $11.57 | $13.81 |
| October 2018 | $10.96 | $13.09 |
| September 2018 | $15.45 | $18.45 |
| August 2018 | $16.10 | $19.23 |
| July 2018 | $16.14 | $19.27 |
| June 2018 | $16 | $19.11 |
| May 2018 | $15.55 | $18.57 |
| April 2018 | $15.17 | $18.11 |
| March 2018 | $12.92 | $15.42 |
| February 2018 | $11.89 | $14.19 |
| January 2018 | $12.40 | $14.80 |
| December 2017 | $12.55 | $14.98 |
| November 2017 | $14.46 | $17.26 |
| October 2017 | $12.87 | $15.37 |
| September 2017 | $13.20 | $15.76 |
| August 2017 | $13.35 | $15.94 |
| July 2017 | $14.86 | $17.74 |
| June 2017 | $15.80 | $18.87 |
| May 2017 | $14.82 | $17.70 |
| April 2017 | $13.66 | $16.31 |
| March 2017 | $14.28 | $17.05 |
| February 2017 | $14.14 | $16.88 |
| January 2017 | $12.04 | $14.37 |
| December 2016 | $12.80 | $15.28 |
| November 2016 | $13.06 | $15.60 |
| October 2016 | $10.69 | $12.76 |
| September 2016 | $13.29 | $15.87 |
| August 2016 | $11.17 | $13.33 |
| July 2016 | $11.83 | $14.12 |
| June 2016 | $10.94 | $13.07 |
| May 2016 | $10.45 | $12.48 |
| April 2016 | $8.75 | $10.44 |
| March 2016 | $9.16 | $10.93 |
| February 2016 | $8.08 | $9.64 |
| January 2016 | $7.73 | $9.22 |
| December 2015 | $9.70 | $11.58 |
| November 2015 | $10.21 | $12.19 |
| October 2015 | $9.51 | $11.35 |
| September 2015 | $8.72 | $10.41 |
| August 2015 | $9.21 | $10.99 |
| July 2015 | $8.75 | $10.44 |
| June 2015 | $10.09 | $12.05 |
| May 2015 | $11.81 | $14.10 |
| April 2015 | $11.43 | $13.65 |
| March 2015 | $13.39 | $15.99 |
| February 2015 | $12.93 | $15.44 |
| January 2015 | $13.04 | $15.57 |
| December 2014 | $12.82 | $15.31 |
| November 2014 | $11.58 | $13.83 |
| October 2014 | $11.74 | $14.01 |
| September 2014 | $10.84 | $12.95 |
| August 2014 | $10.83 | $12.93 |
| July 2014 | $12.39 | $14.79 |
| June 2014 | $12.83 | $15.32 |
| May 2014 | $11.99 | $14.31 |
| April 2014 | $9.22 | $11.01 |
| March 2014 | $10.31 | $12.31 |
| February 2014 | $12.14 | $14.50 |
| January 2014 | $11.61 | $13.86 |
| December 2013 | $9.72 | $11.60 |
| November 2013 | $9.56 | $11.41 |
| October 2013 | $8.04 | $9.60 |
| September 2013 | $9.91 | $11.83 |
| August 2013 | $9.75 | $11.64 |
| July 2013 | $10.24 | $12.23 |
| June 2013 | $8.31 | $9.92 |
| May 2013 | $11.17 | $13.34 |
| April 2013 | $12.73 | $15.20 |
| March 2013 | $15.30 | $18.27 |
| February 2013 | $12.50 | $14.92 |
| January 2013 | $10.73 | $12.81 |
| December 2012 | $9.27 | $11.07 |
| November 2012 | $9.04 | $10.79 |
| October 2012 | $9.74 | $11.62 |
| September 2012 | $10.70 | $12.77 |
| August 2012 | $10.49 | $12.52 |
| July 2012 | $10.77 | $12.86 |
| June 2012 | $11.53 | $13.77 |
| May 2012 | $9.98 | $11.91 |
| April 2012 | $11.06 | $13.20 |
| March 2012 | $11.14 | $13.30 |
| February 2012 | $11.21 | $13.38 |
| January 2012 | $12.54 | $14.97 |
| December 2011 | $10.02 | $11.96 |
| November 2011 | $10.10 | $12.06 |
| October 2011 | $11.38 | $13.59 |
| September 2011 | $9.04 | $10.79 |
| August 2011 | $10.66 | $12.73 |
| July 2011 | $12.51 | $14.94 |
| June 2011 | $13.16 | $15.71 |
| May 2011 | $12.66 | $15.11 |
| April 2011 | $12.24 | $14.61 |
| March 2011 | $11.70 | $13.97 |
| February 2011 | $10.24 | $12.22 |
| January 2011 | $9.03 | $10.78 |
| December 2010 | $8.66 | $10.34 |
| November 2010 | $8.95 | $10.68 |
| October 2010 | $9.37 | $11.18 |
| September 2010 | $8.52 | $10.17 |
| August 2010 | $7.76 | $9.26 |
| July 2010 | $9.88 | $11.79 |
| June 2010 | $9.98 | $11.91 |
| May 2010 | $9.83 | $11.73 |
| April 2010 | $10.81 | $12.91 |
| March 2010 | $11.40 | $13.61 |
| February 2010 | $10.88 | $12.99 |
IRWD
Price: $8.12
52 week price:
Earnings Per Share: -6.45 USD
P/E Ratio: -2.43
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 405820
Ebitda: 26.2 millionMarket Capitalization: 1.2 billion