Ironwood Pharmaceuticals Inc (IRWD)
6.69
-1.43
(-17.61%)
USD |
NASDAQ |
May 09, 14:26
Ironwood Pharmaceuticals Price: 6.69 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 04, 2024 | 8.14 | 8.39 | 8.13 | 8.15 | 2.704M |
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
6.69
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 | 25.76 |
| Tharimmune Inc | 0.4109 |
| Kineta Inc | 0.61 |
| Moderna Inc | 124.11 |
Price Related Metrics
| PS Ratio | 2.588 |
| Price to Free Cash Flow | 6.255 |
| Earnings Yield | -97.31% |
| Market Cap | 1.047B |
| Operating PE Ratio | 6.805 |