NasdaqGS - Nasdaq Real Time Price • USD
Ironwood Pharmaceuticals, Inc. (IRWD)
As of 3:33 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.58 | 7.88 | 7.55 | 7.82 | 7.82 | 1,328,025 |
| Apr 18, 2024 | 7.63 | 7.73 | 7.53 | 7.60 | 7.60 | 3,612,800 |
| Apr 17, 2024 | 7.94 | 7.94 | 7.64 | 7.65 | 7.65 | 2,401,200 |
| Apr 16, 2024 | 7.75 | 7.93 | 7.68 | 7.89 | 7.89 | 2,067,500 |
| Apr 15, 2024 | 7.90 | 7.93 | 7.71 | 7.79 | 7.79 | 2,860,500 |
| Apr 12, 2024 | 8.00 | 8.08 | 7.83 | 7.88 | 7.88 | 2,775,400 |
| Apr 11, 2024 | 8.04 | 8.11 | 7.90 | 8.01 | 8.01 | 2,384,500 |
| Apr 10, 2024 | 7.91 | 8.05 | 7.86 | 7.99 | 7.99 | 1,972,100 |
| Apr 9, 2024 | 8.04 | 8.15 | 7.91 | 8.07 | 8.07 | 1,819,300 |
| Apr 8, 2024 | 8.07 | 8.16 | 7.79 | 8.02 | 8.02 | 2,622,300 |
| Apr 5, 2024 | 8.18 | 8.27 | 7.98 | 8.06 | 8.06 | 1,955,100 |
| Apr 4, 2024 | 8.14 | 8.39 | 8.13 | 8.15 | 8.15 | 2,703,700 |
| Apr 3, 2024 | 8.17 | 8.29 | 8.07 | 8.11 | 8.11 | 2,551,500 |
| Apr 2, 2024 | 8.56 | 8.56 | 8.19 | 8.22 | 8.22 | 3,214,000 |
| Apr 1, 2024 | 8.64 | 8.64 | 8.43 | 8.61 | 8.61 | 2,446,500 |
| Mar 28, 2024 | 8.70 | 9.01 | 8.59 | 8.71 | 8.71 | 2,699,400 |
| Mar 27, 2024 | 8.31 | 8.63 | 8.21 | 8.62 | 8.62 | 3,281,000 |
| Mar 26, 2024 | 8.44 | 8.54 | 8.30 | 8.32 | 8.32 | 2,963,900 |
| Mar 25, 2024 | 8.69 | 8.84 | 8.28 | 8.41 | 8.41 | 3,612,800 |
| Mar 22, 2024 | 9.08 | 9.10 | 8.63 | 8.68 | 8.68 | 3,649,000 |
| Mar 21, 2024 | 9.12 | 9.23 | 9.02 | 9.03 | 9.03 | 2,540,700 |
| Mar 20, 2024 | 8.80 | 9.12 | 8.73 | 9.11 | 9.11 | 3,389,100 |
| Mar 19, 2024 | 8.49 | 8.88 | 8.45 | 8.85 | 8.85 | 4,231,500 |
| Mar 18, 2024 | 8.91 | 9.13 | 8.49 | 8.51 | 8.51 | 6,154,300 |
| Mar 15, 2024 | 8.93 | 9.23 | 8.93 | 9.02 | 9.02 | 21,833,300 |
| Mar 14, 2024 | 8.59 | 8.99 | 8.48 | 8.97 | 8.97 | 4,329,000 |
| Mar 13, 2024 | 8.70 | 8.88 | 8.56 | 8.64 | 8.64 | 8,540,400 |
| Mar 12, 2024 | 8.89 | 8.92 | 8.60 | 8.69 | 8.69 | 7,583,500 |
| Mar 11, 2024 | 9.07 | 9.30 | 8.93 | 8.95 | 8.95 | 4,447,900 |
| Mar 8, 2024 | 8.99 | 9.32 | 8.78 | 9.01 | 9.01 | 8,187,000 |
| Mar 7, 2024 | 8.85 | 8.99 | 8.69 | 8.93 | 8.93 | 5,569,600 |
| Mar 6, 2024 | 9.23 | 9.36 | 8.52 | 8.62 | 8.62 | 9,782,100 |
| Mar 5, 2024 | 9.27 | 9.55 | 9.04 | 9.32 | 9.32 | 7,928,300 |
| Mar 4, 2024 | 9.13 | 9.59 | 9.11 | 9.33 | 9.33 | 7,705,000 |
| Mar 1, 2024 | 9.29 | 9.39 | 8.75 | 9.07 | 9.07 | 15,897,800 |
| Feb 29, 2024 | 10.66 | 11.00 | 8.87 | 9.43 | 9.43 | 31,529,800 |
| Feb 28, 2024 | 15.10 | 15.24 | 14.99 | 15.12 | 15.12 | 2,577,300 |
| Feb 27, 2024 | 15.04 | 15.26 | 14.90 | 15.18 | 15.18 | 2,645,900 |
| Feb 26, 2024 | 14.96 | 15.24 | 14.96 | 15.03 | 15.03 | 1,885,100 |
| Feb 23, 2024 | 14.96 | 15.07 | 14.86 | 15.07 | 15.07 | 1,486,100 |
| Feb 22, 2024 | 15.16 | 15.16 | 14.79 | 14.86 | 14.86 | 2,205,800 |
| Feb 21, 2024 | 14.86 | 15.21 | 14.79 | 15.14 | 15.14 | 3,625,400 |
| Feb 20, 2024 | 14.48 | 15.05 | 14.33 | 14.83 | 14.83 | 3,663,700 |
| Feb 16, 2024 | 14.97 | 15.24 | 14.56 | 14.58 | 14.58 | 3,112,500 |
| Feb 15, 2024 | 14.58 | 15.65 | 14.31 | 14.99 | 14.99 | 5,790,900 |
| Feb 14, 2024 | 15.38 | 15.70 | 15.26 | 15.45 | 15.45 | 5,024,000 |
| Feb 13, 2024 | 14.94 | 15.32 | 14.71 | 15.20 | 15.20 | 4,588,800 |
| Feb 12, 2024 | 15.28 | 15.54 | 15.27 | 15.37 | 15.37 | 4,234,200 |
| Feb 9, 2024 | 14.86 | 15.34 | 14.80 | 15.32 | 15.32 | 2,770,200 |
| Feb 8, 2024 | 14.90 | 14.98 | 14.77 | 14.90 | 14.90 | 2,336,600 |
| Feb 7, 2024 | 14.87 | 14.99 | 14.73 | 14.87 | 14.87 | 2,096,900 |
| Feb 6, 2024 | 14.75 | 14.90 | 14.58 | 14.87 | 14.87 | 3,616,200 |
| Feb 5, 2024 | 14.45 | 14.83 | 14.34 | 14.75 | 14.75 | 2,260,600 |
| Feb 2, 2024 | 14.51 | 14.76 | 14.29 | 14.59 | 14.59 | 2,181,900 |
| Feb 1, 2024 | 14.26 | 14.75 | 14.18 | 14.60 | 14.60 | 3,696,700 |
| Jan 31, 2024 | 13.69 | 14.43 | 13.69 | 14.19 | 14.19 | 4,067,600 |
| Jan 30, 2024 | 13.72 | 13.84 | 13.55 | 13.80 | 13.80 | 3,911,900 |
| Jan 29, 2024 | 13.39 | 13.81 | 13.32 | 13.76 | 13.76 | 2,259,300 |
| Jan 26, 2024 | 13.66 | 13.78 | 13.38 | 13.39 | 13.39 | 1,855,000 |
| Jan 25, 2024 | 13.43 | 13.60 | 13.30 | 13.55 | 13.55 | 3,817,300 |
| Jan 24, 2024 | 13.56 | 13.66 | 13.26 | 13.31 | 13.31 | 4,653,000 |
| Jan 23, 2024 | 13.24 | 13.54 | 13.12 | 13.48 | 13.48 | 6,860,400 |
| Jan 22, 2024 | 12.72 | 13.17 | 12.72 | 13.14 | 13.14 | 4,076,700 |
| Jan 19, 2024 | 12.20 | 12.68 | 12.07 | 12.67 | 12.67 | 3,267,200 |
| Jan 18, 2024 | 12.37 | 12.37 | 12.00 | 12.18 | 12.18 | 1,649,600 |
| Jan 17, 2024 | 11.78 | 12.54 | 11.71 | 12.36 | 12.36 | 2,955,400 |
| Jan 16, 2024 | 12.03 | 12.07 | 11.57 | 11.74 | 11.74 | 14,153,900 |
| Jan 12, 2024 | 12.40 | 12.55 | 12.08 | 12.15 | 12.15 | 2,289,000 |
| Jan 11, 2024 | 12.37 | 12.44 | 12.02 | 12.24 | 12.24 | 2,489,400 |
| Jan 10, 2024 | 12.46 | 12.63 | 12.26 | 12.44 | 12.44 | 2,423,600 |
| Jan 9, 2024 | 12.74 | 12.78 | 12.50 | 12.51 | 12.51 | 1,539,100 |
| Jan 8, 2024 | 12.11 | 12.84 | 12.11 | 12.76 | 12.76 | 2,388,900 |
| Jan 5, 2024 | 12.30 | 12.48 | 12.12 | 12.45 | 12.45 | 2,479,000 |
| Jan 4, 2024 | 12.43 | 12.58 | 12.14 | 12.41 | 12.41 | 3,162,200 |
| Jan 3, 2024 | 12.29 | 12.49 | 12.23 | 12.32 | 12.32 | 2,945,500 |
| Jan 2, 2024 | 11.28 | 12.44 | 11.28 | 12.41 | 12.41 | 3,299,900 |
| Dec 29, 2023 | 11.42 | 11.51 | 11.33 | 11.44 | 11.44 | 1,334,700 |
| Dec 28, 2023 | 11.49 | 11.60 | 11.37 | 11.47 | 11.47 | 1,336,600 |
| Dec 27, 2023 | 11.26 | 11.58 | 11.21 | 11.51 | 11.51 | 1,574,900 |
| Dec 26, 2023 | 11.27 | 11.38 | 11.12 | 11.27 | 11.27 | 1,188,600 |
| Dec 22, 2023 | 11.15 | 11.32 | 11.08 | 11.18 | 11.18 | 1,175,700 |
| Dec 21, 2023 | 11.13 | 11.31 | 11.00 | 11.10 | 11.10 | 1,358,300 |
| Dec 20, 2023 | 11.30 | 11.57 | 10.95 | 11.00 | 11.00 | 2,184,700 |
| Dec 19, 2023 | 11.22 | 11.44 | 11.16 | 11.37 | 11.37 | 1,444,800 |
| Dec 18, 2023 | 11.14 | 11.27 | 10.95 | 11.14 | 11.14 | 1,722,800 |
| Dec 15, 2023 | 11.46 | 11.52 | 11.03 | 11.13 | 11.13 | 5,843,800 |
| Dec 14, 2023 | 11.35 | 12.09 | 11.19 | 11.45 | 11.45 | 5,074,000 |
| Dec 13, 2023 | 10.25 | 10.73 | 10.14 | 10.69 | 10.69 | 2,777,600 |
| Dec 12, 2023 | 10.27 | 10.38 | 10.11 | 10.23 | 10.23 | 1,593,100 |
| Dec 11, 2023 | 10.43 | 10.44 | 9.99 | 10.21 | 10.21 | 1,903,100 |
| Dec 8, 2023 | 10.37 | 10.60 | 10.26 | 10.48 | 10.48 | 1,736,500 |
| Dec 7, 2023 | 10.33 | 10.43 | 10.25 | 10.40 | 10.40 | 1,427,900 |
| Dec 6, 2023 | 10.38 | 10.50 | 10.29 | 10.30 | 10.30 | 1,447,800 |
| Dec 5, 2023 | 10.44 | 10.65 | 10.28 | 10.35 | 10.35 | 2,876,800 |
| Dec 4, 2023 | 10.30 | 10.62 | 10.16 | 10.53 | 10.53 | 2,286,900 |
| Dec 1, 2023 | 9.94 | 10.35 | 9.83 | 10.30 | 10.30 | 2,290,200 |
| Nov 30, 2023 | 9.85 | 9.98 | 9.69 | 9.90 | 9.90 | 2,177,600 |
| Nov 29, 2023 | 9.76 | 9.97 | 9.72 | 9.84 | 9.84 | 1,397,100 |
| Nov 28, 2023 | 9.54 | 9.68 | 9.46 | 9.68 | 9.68 | 1,918,200 |
| Nov 27, 2023 | 9.55 | 9.65 | 9.41 | 9.60 | 9.60 | 1,385,700 |
| Nov 24, 2023 | 9.40 | 9.61 | 9.40 | 9.61 | 9.61 | 570,700 |
| Nov 22, 2023 | 9.45 | 9.62 | 9.38 | 9.49 | 9.49 | 1,465,500 |
| Nov 21, 2023 | 9.47 | 9.63 | 9.33 | 9.37 | 9.37 | 1,392,700 |
| Nov 20, 2023 | 9.78 | 9.78 | 9.36 | 9.51 | 9.51 | 1,905,400 |
| Nov 17, 2023 | 9.55 | 9.79 | 9.48 | 9.78 | 9.78 | 2,894,400 |
| Nov 16, 2023 | 9.75 | 9.88 | 9.32 | 9.44 | 9.44 | 2,209,300 |
| Nov 15, 2023 | 9.76 | 10.16 | 9.74 | 9.76 | 9.76 | 2,362,200 |
| Nov 14, 2023 | 9.81 | 9.91 | 9.64 | 9.75 | 9.75 | 2,914,000 |
| Nov 13, 2023 | 9.75 | 9.75 | 9.12 | 9.39 | 9.39 | 2,263,000 |
| Nov 10, 2023 | 9.67 | 10.01 | 9.19 | 9.74 | 9.74 | 2,653,100 |
| Nov 9, 2023 | 9.50 | 9.91 | 8.89 | 9.52 | 9.52 | 3,442,100 |
| Nov 8, 2023 | 9.37 | 9.48 | 9.06 | 9.23 | 9.23 | 2,147,800 |
| Nov 7, 2023 | 9.28 | 9.48 | 9.25 | 9.45 | 9.45 | 1,836,900 |
| Nov 6, 2023 | 9.55 | 9.58 | 9.14 | 9.20 | 9.20 | 1,688,700 |
| Nov 3, 2023 | 9.11 | 9.60 | 9.01 | 9.50 | 9.50 | 2,292,500 |
| Nov 2, 2023 | 9.17 | 9.22 | 8.98 | 8.99 | 8.99 | 916,100 |
| Nov 1, 2023 | 8.89 | 9.10 | 8.82 | 9.07 | 9.07 | 2,498,400 |
| Oct 31, 2023 | 8.89 | 9.10 | 8.78 | 8.97 | 8.97 | 3,105,700 |
| Oct 30, 2023 | 8.81 | 9.08 | 8.81 | 8.93 | 8.93 | 1,868,300 |
| Oct 27, 2023 | 9.03 | 9.03 | 8.73 | 8.79 | 8.79 | 1,697,000 |
| Oct 26, 2023 | 9.04 | 9.24 | 8.97 | 9.02 | 9.02 | 1,800,400 |
| Oct 25, 2023 | 9.15 | 9.18 | 8.93 | 8.96 | 8.96 | 1,699,500 |
| Oct 24, 2023 | 9.18 | 9.32 | 9.07 | 9.22 | 9.22 | 2,066,600 |
| Oct 23, 2023 | 9.15 | 9.23 | 8.97 | 9.00 | 9.00 | 2,270,600 |
| Oct 20, 2023 | 9.52 | 9.56 | 9.23 | 9.23 | 9.23 | 1,269,000 |
| Oct 19, 2023 | 9.63 | 9.65 | 9.42 | 9.43 | 9.43 | 2,031,300 |
| Oct 18, 2023 | 9.82 | 9.87 | 9.59 | 9.61 | 9.61 | 2,377,100 |
| Oct 17, 2023 | 9.86 | 10.03 | 9.79 | 9.86 | 9.86 | 2,265,500 |
| Oct 16, 2023 | 9.43 | 9.97 | 9.43 | 9.80 | 9.80 | 3,255,500 |
| Oct 13, 2023 | 9.19 | 9.42 | 9.13 | 9.35 | 9.35 | 1,798,100 |
| Oct 12, 2023 | 9.32 | 9.38 | 8.98 | 9.26 | 9.26 | 2,377,500 |
| Oct 11, 2023 | 9.40 | 9.54 | 9.27 | 9.44 | 9.44 | 1,525,300 |
| Oct 10, 2023 | 9.59 | 9.80 | 9.32 | 9.39 | 9.39 | 2,001,300 |
| Oct 9, 2023 | 9.59 | 9.64 | 9.36 | 9.59 | 9.59 | 1,469,800 |
| Oct 6, 2023 | 9.64 | 9.76 | 9.55 | 9.62 | 9.62 | 1,349,900 |
| Oct 5, 2023 | 9.61 | 9.93 | 9.61 | 9.74 | 9.74 | 2,154,300 |
| Oct 4, 2023 | 9.63 | 9.76 | 9.52 | 9.65 | 9.65 | 2,085,800 |
| Oct 3, 2023 | 9.23 | 9.78 | 9.20 | 9.70 | 9.70 | 2,286,000 |
| Oct 2, 2023 | 9.63 | 9.69 | 9.10 | 9.24 | 9.24 | 3,203,300 |
| Sep 29, 2023 | 9.66 | 9.77 | 9.54 | 9.63 | 9.63 | 1,876,400 |
| Sep 28, 2023 | 9.83 | 10.13 | 9.52 | 9.55 | 9.55 | 3,482,100 |
| Sep 27, 2023 | 9.43 | 9.74 | 9.33 | 9.63 | 9.63 | 3,321,600 |
| Sep 26, 2023 | 9.35 | 9.77 | 9.35 | 9.40 | 9.40 | 4,207,000 |
| Sep 25, 2023 | 9.28 | 9.51 | 8.98 | 9.43 | 9.43 | 2,688,800 |
| Sep 22, 2023 | 9.42 | 9.45 | 9.16 | 9.29 | 9.29 | 2,802,600 |
| Sep 21, 2023 | 9.13 | 9.60 | 9.05 | 9.41 | 9.41 | 3,009,200 |
| Sep 20, 2023 | 9.20 | 9.36 | 9.10 | 9.18 | 9.18 | 2,523,000 |
| Sep 19, 2023 | 8.92 | 9.55 | 8.89 | 9.26 | 9.26 | 5,342,200 |
| Sep 18, 2023 | 8.42 | 8.86 | 8.35 | 8.61 | 8.61 | 3,709,600 |
| Sep 15, 2023 | 8.38 | 8.53 | 8.22 | 8.34 | 8.34 | 12,967,900 |
| Sep 14, 2023 | 8.62 | 8.62 | 8.39 | 8.52 | 8.52 | 2,585,300 |
| Sep 13, 2023 | 8.66 | 8.83 | 8.49 | 8.53 | 8.53 | 3,063,300 |
| Sep 12, 2023 | 8.17 | 8.69 | 8.17 | 8.66 | 8.66 | 3,039,800 |
| Sep 11, 2023 | 8.26 | 8.35 | 8.07 | 8.26 | 8.26 | 2,613,400 |
| Sep 8, 2023 | 8.61 | 8.64 | 8.24 | 8.25 | 8.25 | 2,262,800 |
| Sep 7, 2023 | 8.66 | 8.70 | 8.52 | 8.60 | 8.60 | 2,127,000 |
| Sep 6, 2023 | 8.79 | 8.84 | 8.57 | 8.69 | 8.69 | 1,984,000 |
| Sep 5, 2023 | 9.20 | 9.27 | 8.78 | 8.79 | 8.79 | 2,259,200 |
| Sep 1, 2023 | 8.84 | 9.31 | 8.84 | 9.26 | 9.26 | 2,174,400 |
| Aug 31, 2023 | 9.13 | 9.16 | 8.75 | 8.80 | 8.80 | 2,603,400 |
| Aug 30, 2023 | 9.48 | 9.52 | 9.12 | 9.14 | 9.14 | 2,137,400 |
| Aug 29, 2023 | 9.13 | 9.47 | 9.06 | 9.44 | 9.44 | 3,006,900 |
| Aug 28, 2023 | 9.24 | 9.44 | 9.11 | 9.11 | 9.11 | 1,714,100 |
| Aug 25, 2023 | 9.20 | 9.33 | 9.12 | 9.24 | 9.24 | 1,786,400 |
| Aug 24, 2023 | 9.09 | 9.35 | 9.04 | 9.13 | 9.13 | 2,007,500 |
| Aug 23, 2023 | 9.37 | 9.42 | 9.10 | 9.15 | 9.15 | 2,276,900 |
| Aug 22, 2023 | 9.72 | 9.80 | 9.22 | 9.36 | 9.36 | 2,839,600 |
| Aug 21, 2023 | 9.90 | 9.97 | 9.69 | 9.72 | 9.72 | 2,254,300 |
| Aug 18, 2023 | 9.63 | 9.98 | 9.61 | 9.96 | 9.96 | 3,967,200 |
| Aug 17, 2023 | 9.75 | 9.82 | 9.52 | 9.64 | 9.64 | 3,893,700 |
| Aug 16, 2023 | 9.83 | 9.97 | 9.72 | 9.76 | 9.76 | 2,231,500 |
| Aug 15, 2023 | 10.01 | 10.07 | 9.84 | 9.86 | 9.86 | 1,531,400 |
| Aug 14, 2023 | 10.05 | 10.15 | 9.88 | 10.02 | 10.02 | 1,877,800 |
| Aug 11, 2023 | 9.69 | 10.08 | 9.65 | 10.07 | 10.07 | 2,223,300 |
| Aug 10, 2023 | 9.58 | 9.90 | 9.55 | 9.71 | 9.71 | 3,246,700 |
| Aug 9, 2023 | 10.31 | 10.35 | 9.56 | 9.61 | 9.61 | 4,636,800 |
| Aug 8, 2023 | 10.90 | 10.90 | 10.28 | 10.31 | 10.31 | 5,548,200 |
| Aug 7, 2023 | 11.10 | 11.45 | 11.06 | 11.35 | 11.35 | 2,219,000 |
| Aug 4, 2023 | 11.02 | 11.19 | 11.00 | 11.13 | 11.13 | 1,325,400 |
| Aug 3, 2023 | 11.12 | 11.18 | 11.00 | 11.01 | 11.01 | 880,900 |
| Aug 2, 2023 | 11.19 | 11.27 | 11.06 | 11.14 | 11.14 | 853,900 |
| Aug 1, 2023 | 11.06 | 11.25 | 11.02 | 11.25 | 11.25 | 1,325,400 |
| Jul 31, 2023 | 11.04 | 11.17 | 11.03 | 11.09 | 11.09 | 1,121,100 |
| Jul 28, 2023 | 10.89 | 11.05 | 10.87 | 11.05 | 11.05 | 1,540,900 |
| Jul 27, 2023 | 10.86 | 11.02 | 10.74 | 10.85 | 10.85 | 1,622,600 |
| Jul 26, 2023 | 10.57 | 10.82 | 10.54 | 10.81 | 10.81 | 1,388,000 |
| Jul 25, 2023 | 10.73 | 10.82 | 10.54 | 10.54 | 10.54 | 1,361,700 |
| Jul 24, 2023 | 10.65 | 10.76 | 10.56 | 10.75 | 10.75 | 2,267,700 |
| Jul 21, 2023 | 10.71 | 10.76 | 10.60 | 10.63 | 10.63 | 1,377,800 |
| Jul 20, 2023 | 10.53 | 10.67 | 10.47 | 10.64 | 10.64 | 1,880,800 |
| Jul 19, 2023 | 10.44 | 10.55 | 10.40 | 10.48 | 10.48 | 2,277,700 |
| Jul 18, 2023 | 10.38 | 10.53 | 10.38 | 10.43 | 10.43 | 822,000 |
| Jul 17, 2023 | 10.37 | 10.44 | 10.26 | 10.37 | 10.37 | 1,055,600 |
| Jul 14, 2023 | 10.32 | 10.39 | 10.25 | 10.36 | 10.36 | 934,600 |
| Jul 13, 2023 | 10.34 | 10.41 | 10.30 | 10.33 | 10.33 | 1,611,500 |
| Jul 12, 2023 | 10.43 | 10.50 | 10.31 | 10.34 | 10.34 | 1,619,900 |
| Jul 11, 2023 | 10.23 | 10.35 | 10.11 | 10.34 | 10.34 | 1,903,200 |
| Jul 10, 2023 | 10.06 | 10.26 | 10.01 | 10.25 | 10.25 | 2,420,200 |
| Jul 7, 2023 | 10.07 | 10.29 | 10.04 | 10.09 | 10.09 | 2,185,600 |
| Jul 6, 2023 | 10.41 | 10.41 | 10.00 | 10.07 | 10.07 | 2,335,100 |
| Jul 5, 2023 | 10.40 | 10.52 | 10.31 | 10.44 | 10.44 | 2,179,900 |
| Jul 3, 2023 | 10.56 | 10.60 | 10.39 | 10.39 | 10.39 | 1,057,800 |
| Jun 30, 2023 | 10.69 | 10.75 | 10.62 | 10.64 | 10.64 | 1,307,000 |
| Jun 29, 2023 | 10.57 | 10.75 | 10.50 | 10.65 | 10.65 | 1,382,700 |
| Jun 28, 2023 | 10.58 | 10.60 | 10.44 | 10.56 | 10.56 | 1,450,800 |
| Jun 27, 2023 | 10.64 | 10.69 | 10.52 | 10.58 | 10.58 | 2,474,900 |
| Jun 26, 2023 | 10.92 | 10.95 | 10.63 | 10.64 | 10.64 | 2,373,900 |
| Jun 23, 2023 | 10.95 | 11.13 | 10.86 | 10.93 | 10.93 | 5,557,400 |
| Jun 22, 2023 | 10.80 | 11.01 | 10.72 | 11.00 | 11.00 | 1,237,400 |
| Jun 21, 2023 | 10.78 | 10.89 | 10.63 | 10.83 | 10.83 | 1,283,500 |
| Jun 20, 2023 | 10.96 | 11.05 | 10.75 | 10.77 | 10.77 | 2,180,200 |
| Jun 16, 2023 | 11.13 | 11.19 | 10.95 | 10.98 | 10.98 | 4,799,500 |
| Jun 15, 2023 | 11.05 | 11.13 | 10.95 | 11.03 | 11.03 | 1,774,800 |
| Jun 14, 2023 | 11.00 | 11.16 | 10.99 | 11.05 | 11.05 | 1,891,400 |
| Jun 13, 2023 | 11.42 | 11.46 | 11.02 | 11.03 | 11.03 | 2,068,600 |
| Jun 12, 2023 | 11.44 | 11.54 | 11.29 | 11.42 | 11.42 | 1,865,100 |
| Jun 9, 2023 | 11.59 | 11.67 | 11.40 | 11.42 | 11.42 | 1,652,700 |
| Jun 8, 2023 | 11.57 | 11.65 | 11.38 | 11.60 | 11.60 | 2,305,000 |
| Jun 7, 2023 | 11.28 | 11.58 | 11.22 | 11.51 | 11.51 | 3,416,500 |
| Jun 6, 2023 | 11.07 | 11.27 | 11.01 | 11.27 | 11.27 | 1,687,600 |
| Jun 5, 2023 | 10.92 | 11.11 | 10.76 | 11.03 | 11.03 | 1,333,500 |
| Jun 2, 2023 | 10.96 | 11.04 | 10.81 | 11.03 | 11.03 | 1,361,400 |
| Jun 1, 2023 | 10.87 | 11.05 | 10.77 | 10.88 | 10.88 | 1,505,000 |
| May 31, 2023 | 10.76 | 10.99 | 10.76 | 10.88 | 10.88 | 1,459,900 |
| May 30, 2023 | 10.78 | 10.82 | 10.59 | 10.75 | 10.75 | 1,033,600 |
| May 26, 2023 | 10.71 | 10.93 | 10.69 | 10.81 | 10.81 | 1,403,900 |
| May 25, 2023 | 10.76 | 10.84 | 10.57 | 10.73 | 10.73 | 2,130,500 |
| May 24, 2023 | 10.92 | 10.92 | 10.65 | 10.81 | 10.81 | 2,751,100 |
| May 23, 2023 | 11.00 | 11.34 | 10.92 | 10.97 | 10.97 | 4,423,500 |
| May 22, 2023 | 10.25 | 10.87 | 9.87 | 10.85 | 10.85 | 9,161,000 |
| May 19, 2023 | 10.23 | 10.50 | 10.23 | 10.47 | 10.47 | 2,783,900 |
| May 18, 2023 | 10.16 | 10.23 | 10.08 | 10.22 | 10.22 | 1,780,400 |
| May 17, 2023 | 10.19 | 10.23 | 10.00 | 10.21 | 10.21 | 1,320,000 |
| May 16, 2023 | 10.41 | 10.41 | 10.09 | 10.10 | 10.10 | 1,535,900 |
| May 15, 2023 | 10.13 | 10.55 | 10.05 | 10.53 | 10.53 | 2,903,600 |
| May 12, 2023 | 10.35 | 10.35 | 10.09 | 10.13 | 10.13 | 1,274,300 |
| May 11, 2023 | 10.37 | 10.42 | 10.18 | 10.26 | 10.26 | 1,600,100 |
| May 10, 2023 | 10.37 | 10.46 | 10.25 | 10.42 | 10.42 | 1,481,700 |
| May 9, 2023 | 10.54 | 10.54 | 10.25 | 10.26 | 10.26 | 1,988,000 |
| May 8, 2023 | 10.65 | 10.70 | 10.51 | 10.51 | 10.51 | 1,388,600 |
| May 5, 2023 | 10.67 | 10.83 | 10.64 | 10.67 | 10.67 | 1,554,300 |
| May 4, 2023 | 10.50 | 10.63 | 10.28 | 10.58 | 10.58 | 2,978,300 |
| May 3, 2023 | 10.50 | 10.61 | 10.40 | 10.51 | 10.51 | 2,112,300 |
| May 2, 2023 | 10.59 | 10.69 | 10.33 | 10.43 | 10.43 | 1,980,300 |
| May 1, 2023 | 10.42 | 10.71 | 10.37 | 10.67 | 10.67 | 1,996,300 |
| Apr 28, 2023 | 10.36 | 10.49 | 10.32 | 10.41 | 10.41 | 1,568,800 |
| Apr 27, 2023 | 10.43 | 10.54 | 10.37 | 10.42 | 10.42 | 1,627,100 |
| Apr 26, 2023 | 10.49 | 10.55 | 10.33 | 10.42 | 10.42 | 1,660,700 |
| Apr 25, 2023 | 10.57 | 10.61 | 10.37 | 10.53 | 10.53 | 3,165,700 |
| Apr 24, 2023 | 10.73 | 10.73 | 10.54 | 10.57 | 10.57 | 1,702,200 |
| Apr 21, 2023 | 10.71 | 10.76 | 10.63 | 10.75 | 10.75 | 1,285,400 |
| Apr 20, 2023 | 10.80 | 10.87 | 10.62 | 10.69 | 10.69 | 2,306,600 |
| Apr 19, 2023 | 10.95 | 10.95 | 10.75 | 10.85 | 10.85 | 3,023,600 |
Related Tickers
PCRX Pacira BioSciences, Inc.
26.17
+0.27%
SUPN Supernus Pharmaceuticals, Inc.
29.34
+1.63%
ALKS Alkermes plc
23.74
-0.08%
LFCR Lifecore Biomedical, Inc.
6.55
+3.72%
HCM HUTCHMED (China) Limited
16.51
+0.92%
COLL Collegium Pharmaceutical, Inc.
34.68
-0.27%
EGRX Eagle Pharmaceuticals, Inc.
4.6400
+3.57%
DCPH Deciphera Pharmaceuticals, Inc.
14.47
+1.69%
DERM Journey Medical Corporation
3.4540
-3.52%
PETQ PetIQ, Inc.
16.35
+2.00%