$12.69 +0.17 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Sep. 18, 2014 | 12:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
9/17/201412.2812.7212.2412.52946,434
9/16/201412.5512.8212.1212.241,734,270
9/12/201413.9914.1813.1013.271,100,454
9/11/201413.6914.2213.4313.951,210,043
9/10/201413.4213.7912.9713.771,147,858
9/9/201412.8113.5812.6813.401,693,488
9/8/201412.9613.0912.4812.861,680,381
9/5/201412.3613.0712.1413.051,614,339
9/4/201412.3812.7112.1812.372,321,062
9/3/201413.1713.4012.9612.99561,383
9/2/201413.0013.1512.8813.11920,305
8/29/201412.6512.9512.5612.94490,103
8/28/201412.7913.0012.6512.65501,750
8/27/201413.0013.1512.8212.89448,701
8/26/201412.6612.9712.5712.95583,213
8/25/201412.2512.6012.2312.59813,347
8/22/201412.4812.4812.0412.171,094,008
8/21/201413.1413.1412.4012.48775,958
8/20/201413.1413.4413.0513.11455,578
8/19/201413.3213.3613.0113.19686,819
8/18/201413.6813.7413.2113.31901,578
8/15/201413.1813.6113.0313.52896,255
8/14/201413.3113.5013.0113.071,291,110
8/13/201413.4313.7213.2513.27872,237
8/12/201413.4013.7213.2513.35512,058
8/11/201413.6313.7313.3413.39748,606
8/8/201413.3213.6013.2813.502,573,388
8/7/201414.0014.0013.0413.291,856,352
8/6/201413.3614.1413.3613.932,103,207
8/5/201413.4514.2312.9613.464,248,710
8/4/201414.6314.9214.1714.851,065,874
8/1/201414.8015.1114.3014.582,103,723
7/31/201414.9615.0914.7414.801,372,088
7/30/201415.4415.9515.0715.221,567,414
7/29/201415.1215.5514.9915.182,533,522
7/28/201415.3715.4214.8515.10783,035
7/25/201415.2815.5014.9515.36561,620
7/24/201415.0615.5215.0615.401,676,613
7/23/201414.5215.1314.2615.051,000,085
7/22/201414.7114.9514.3414.47563,624
7/21/201414.3714.6814.0114.61670,060
7/18/201413.3014.5213.3014.461,110,835
7/17/201413.8914.6413.1013.33941,765
7/16/201414.0014.2813.6614.00851,748
7/15/201415.0415.2313.8413.871,098,227
7/14/201415.1015.1914.7015.03498,161
7/11/201414.3615.0114.3514.85678,488
7/10/201414.2014.5413.8214.41693,166
7/9/201414.3414.5114.0214.39973,172
7/8/201414.9214.9913.7814.171,920,672
7/7/201415.6915.7414.7814.851,227,023
7/3/201415.7315.9015.5215.69573,775
7/2/201415.5215.6715.3915.60663,748
7/1/201415.4015.6115.1615.481,402,712
6/30/201415.5615.8315.2915.33944,991
6/27/201415.3115.6715.2215.502,739,832
6/26/201415.1215.5015.0215.41810,018
6/25/201414.9015.3014.8515.111,835,968
6/24/201415.0115.4014.7714.89887,014
6/23/201414.9815.2814.7415.01638,637
6/20/201415.4015.4514.8915.031,976,207
6/19/201414.9715.4314.8115.411,502,971
6/18/201414.7015.2114.7014.961,709,234
6/17/201414.5614.9514.5314.77718,317
6/16/201414.6015.0014.3914.621,024,151
6/13/201414.3514.9914.2614.661,573,171
6/12/201414.2514.4513.9814.271,044,411
6/11/201414.1514.4713.9814.231,136,759
6/10/201414.2514.5613.9814.251,094,664
6/9/201414.4814.7114.2814.311,169,478
6/6/201414.2314.5914.0714.501,297,803
6/5/201413.9214.3113.7514.23761,553
6/4/201413.6814.0313.4013.89579,069
6/3/201413.6613.9113.3513.77719,918
6/2/201414.3414.3413.6213.75679,373
5/30/201414.5014.7914.1514.322,303,994
5/29/201414.5114.7114.3414.521,546,511
5/28/201414.1914.6314.1514.491,179,293
5/27/201414.2014.2213.8414.201,542,954
5/23/201414.1014.1613.6813.911,340,161
5/22/201413.8514.1913.7314.101,640,904
5/21/201413.4913.8613.3013.831,817,677
5/20/201413.6913.8613.3413.431,013,042
5/19/201413.6313.8313.4613.751,327,027
5/16/201413.9613.9713.2513.621,164,015
5/15/201413.5613.9013.4113.74951,692
5/14/201412.9414.0312.7713.722,174,760
5/13/201413.1013.3512.9212.941,829,557
5/12/201412.7913.4912.6613.112,561,581
5/9/201411.5512.6711.5512.651,248,432
5/8/201412.0412.3411.3811.521,912,328
5/7/201412.5012.5011.8112.112,235,470
5/6/201412.3212.5611.8612.441,275,585
5/5/201411.3412.4811.3412.441,328,226
5/2/201411.5911.8211.4311.791,570,826
5/1/201411.0811.5410.9511.531,862,335
4/30/201411.1211.2710.6311.022,623,076
4/29/201410.2311.9810.2311.313,613,130
4/28/201410.6810.689.9010.172,512,167
4/25/201411.8911.8910.5910.681,921,023
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center