$14.27 +0.43 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
7/22/201613.9214.3513.9014.27828,105
7/21/201613.9614.1813.7413.84769,358
7/20/201613.6213.9713.5513.911,454,249
7/19/201613.7613.9313.5313.541,053,439
7/18/201613.6413.9413.6213.761,258,858
7/15/201612.7013.7612.6213.612,694,026
7/14/201612.4712.6212.1812.551,113,927
7/13/201612.8012.8812.3012.341,533,995
7/12/201613.2913.3412.7312.762,483,151
7/11/201613.4713.5013.0013.221,137,688
7/8/201613.1113.4312.9013.371,166,994
7/7/201613.1513.3212.8913.12944,391
7/6/201613.0113.1912.9713.15886,478
7/5/201613.1113.2512.9413.06667,990
7/1/201613.0813.2412.9613.19832,353
6/30/201613.0113.1712.8513.081,150,133
6/29/201612.9613.0912.6512.97995,717
6/28/201612.4513.1512.4512.801,494,992
6/27/201612.1112.4712.0312.181,341,543
6/24/201612.2912.5512.0412.242,278,266
6/23/201612.7413.0112.5212.951,007,792
6/22/201612.6713.1712.5112.641,277,781
6/21/201612.7712.9412.4812.68993,737
6/20/201612.7212.8312.5112.721,126,693
6/17/201613.0013.0012.5312.551,536,914
6/16/201612.6313.0812.6013.06827,991
6/15/201612.9213.0212.7212.75647,898
6/14/201612.7413.1412.5812.871,173,380
6/13/201612.7713.0612.7212.75877,900
6/10/201612.7913.0612.7612.87649,778
6/9/201613.0313.2712.8213.00753,090
6/8/201612.9713.2112.8713.16680,080
6/7/201613.1513.1512.9312.96928,611
6/6/201612.9913.2512.8013.25919,269
6/3/201613.1513.1812.7212.951,310,387
6/2/201612.6913.2112.6913.212,068,787
6/1/201612.4612.9812.4612.691,457,334
5/31/201612.4312.5912.3612.491,071,521
5/27/201612.3012.4012.2212.38788,647
5/26/201612.2512.3712.1512.231,160,871
5/25/201612.1012.4012.0012.271,730,830
5/24/201611.5212.0811.4712.061,238,912
5/23/201611.4711.6711.4211.441,188,045
5/20/201611.2611.4311.1011.421,996,222
5/19/201610.9611.2910.9111.222,068,588
5/18/201610.7711.1110.7111.01943,293
5/17/201610.7310.9210.6410.801,216,769
5/16/201610.5210.8810.2410.751,108,667
5/13/201610.2610.6410.2610.44966,490
5/12/201610.6910.6910.2210.311,289,917
5/11/201610.9111.1610.6210.641,589,279
5/10/201611.1711.1810.7410.953,127,982
5/9/201610.0110.389.7910.22989,534
5/6/201610.0910.229.7810.021,234,888
5/5/201610.2610.2710.0010.151,352,300
5/4/201610.3810.6810.1310.222,228,101
5/3/201610.6710.8010.4210.441,283,825
5/2/201610.4710.7710.3110.76977,693
4/29/201610.8010.8510.4310.451,398,376
4/28/201610.4911.0710.2810.833,043,840
4/27/201610.1210.7410.1010.493,728,628
4/26/201610.4010.909.0610.2510,089,176
4/25/201610.8310.9610.6610.85829,278
4/22/201610.8511.0010.3810.84959,485
4/21/201610.6010.8110.1310.811,062,344
4/20/201611.0511.1810.3010.711,534,864
4/19/201611.6211.6211.0111.031,154,835
4/18/201611.1911.6611.1611.632,561,056
4/15/201611.3011.4911.1911.27952,339
4/14/201611.4211.5011.2311.35676,307
4/13/201611.4811.5911.1611.421,052,537
4/12/201611.0111.5211.0111.421,190,798
4/11/201611.3311.4910.9111.02885,197
4/8/201611.6211.6611.1311.28749,979
4/7/201611.6911.8311.2011.451,404,807
4/6/201611.2911.9811.1511.743,664,194
4/5/201611.1111.2010.7810.79978,463
4/4/201611.2611.5611.1611.231,670,109
4/1/201610.9011.2610.7411.201,790,261
3/31/201610.5211.1410.4310.942,040,440
3/30/201610.5010.9210.4410.471,038,377
3/29/201610.0510.439.9010.421,131,345
3/28/201610.4810.4810.1010.11741,485
3/24/201610.1810.6410.0710.39665,864
3/23/201610.7210.9710.2710.27840,779
3/22/201610.0810.9510.0810.811,372,963
3/21/201610.2710.759.9910.112,601,806
3/18/201610.3110.5410.1610.262,928,707
3/17/201610.3310.549.9310.201,202,221
3/16/201610.4710.4910.1010.361,043,305
3/15/201610.8710.9510.4510.461,323,622
3/14/201610.7711.3510.7310.911,037,616
3/11/201610.5910.8610.4810.841,673,534
3/10/201610.8011.0610.4610.511,132,879
3/9/201611.0611.359.9810.761,354,800
3/8/201611.2411.3010.9511.001,637,060
3/7/201610.8811.4810.4911.301,812,280
3/4/201610.6910.9610.4910.922,015,353
3/3/201610.6210.7410.3710.711,697,786
3/2/201610.1910.6610.0010.643,128,028
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center