Ironwood Pharmaceuticals Inc (IRWD)
6.995
+0.26
(+3.86%)
USD |
NASDAQ |
May 10, 16:00
6.995
0.00 (0.00%)
After-Hours: 18:39
Ironwood Pharmaceuticals Price: 6.995 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 6.80 | 7.22 | 6.21 | 6.735 | 6.561M |
May 08, 2024 | 8.05 | 8.23 | 8.02 | 8.12 | 2.251M |
May 07, 2024 | 8.16 | 8.18 | 8.05 | 8.12 | 2.548M |
May 06, 2024 | 8.14 | 8.20 | 8.00 | 8.11 | 1.683M |
May 03, 2024 | 8.45 | 8.45 | 8.10 | 8.12 | 1.864M |
May 02, 2024 | 8.25 | 8.325 | 8.11 | 8.30 | 1.598M |
May 01, 2024 | 7.81 | 8.43 | 7.71 | 8.22 | 3.385M |
Apr 30, 2024 | 7.84 | 7.945 | 7.72 | 7.75 | 2.731M |
Apr 29, 2024 | 7.85 | 7.975 | 7.69 | 7.88 | 3.226M |
Apr 26, 2024 | 8.09 | 8.17 | 7.77 | 7.82 | 2.783M |
Apr 25, 2024 | 8.03 | 8.14 | 7.95 | 8.08 | 2.675M |
Apr 24, 2024 | 8.24 | 8.355 | 8.09 | 8.10 | 1.853M |
Apr 23, 2024 | 8.07 | 8.345 | 8.061 | 8.31 | 2.539M |
Apr 22, 2024 | 8.00 | 8.19 | 7.90 | 8.06 | 2.766M |
Apr 19, 2024 | 7.58 | 7.94 | 7.55 | 7.92 | 2.533M |
Apr 18, 2024 | 7.63 | 7.725 | 7.53 | 7.60 | 3.613M |
Apr 17, 2024 | 7.94 | 7.94 | 7.64 | 7.65 | 2.401M |
Apr 16, 2024 | 7.75 | 7.93 | 7.68 | 7.89 | 2.067M |
Apr 15, 2024 | 7.90 | 7.93 | 7.71 | 7.79 | 2.861M |
Apr 12, 2024 | 8.00 | 8.08 | 7.83 | 7.88 | 2.775M |
Apr 11, 2024 | 8.04 | 8.11 | 7.90 | 8.01 | 2.384M |
Apr 10, 2024 | 7.91 | 8.045 | 7.86 | 7.99 | 1.972M |
Apr 09, 2024 | 8.035 | 8.145 | 7.91 | 8.07 | 1.819M |
Apr 08, 2024 | 8.07 | 8.16 | 7.79 | 8.02 | 2.622M |
Apr 05, 2024 | 8.18 | 8.27 | 7.98 | 8.06 | 1.955M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.735
Minimum
May 09 2024
15.45
Maximum
Feb 14 2024
11.00
Average
11.00
Median
Price Benchmarks
Societal CDMO Inc (DELISTED) | 1.10 |
Mirum Pharmaceuticals Inc | 24.72 |
Tharimmune Inc | 0.366 |
Kineta Inc | 0.57 |
Moderna Inc | 117.32 |
Price Related Metrics
PS Ratio | 2.705 |
Price to Free Cash Flow | 6.540 |
Earnings Yield | -93.07% |
Market Cap | 1.095B |
Operating PE Ratio | 7.116 |