$11.27 +0.22 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
8/28/201511.0011.2910.9011.271,523,806
8/27/201511.1011.2410.7511.051,522,473
8/26/201510.8611.0110.5411.001,553,601
8/25/201511.2311.2310.5610.591,867,295
8/24/201510.4011.1510.1510.732,169,277
8/21/201510.6411.3310.6410.952,050,584
8/20/201511.2911.5110.9310.941,418,858
8/19/201511.5311.6711.3911.41971,029
8/18/201511.5711.6811.4611.60997,680
8/17/201511.4911.7311.3511.631,600,998
8/14/201511.4911.7111.2411.531,477,005
8/13/201511.4211.6611.2311.551,825,690
8/12/201511.1911.4411.0111.351,280,812
8/11/201510.9911.4510.9911.281,318,594
8/10/201511.0411.2911.0211.201,150,285
8/7/201510.8310.9910.2710.951,907,840
8/6/201510.4111.0010.3010.884,086,743
8/5/201510.6710.9810.5310.722,865,720
8/4/201510.5810.8010.5110.621,365,644
8/3/201510.4410.5910.2610.543,286,165
7/31/201510.4910.7710.4010.451,242,230
7/30/201510.4710.5910.3310.471,383,801
7/29/201510.5310.6010.2010.403,336,819
7/28/201510.5310.6510.4110.531,915,127
7/27/201510.6410.7610.1910.451,942,939
7/24/201511.3111.4710.5810.712,265,412
7/23/201511.3811.6511.2311.411,249,151
7/22/201511.1111.4010.8211.341,889,844
7/21/201511.1511.3111.1011.291,738,149
7/20/201511.3211.4711.0611.181,721,822
7/17/201511.5111.6111.1511.301,577,617
7/16/201511.4811.6311.4011.501,109,253
7/15/201511.5711.8111.3811.411,075,239
7/14/201511.4611.6111.4311.531,849,181
7/13/201511.5511.6911.3411.421,625,071
7/10/201511.6711.7911.3811.441,360,820
7/9/201512.0712.2111.4411.501,494,620
7/8/201512.1212.2911.8411.862,371,706
7/7/201512.1112.2811.9212.201,559,856
7/6/201511.9512.3611.9512.151,060,279
7/2/201512.1112.1411.9712.061,385,195
7/1/201512.2212.2511.9912.071,606,922
6/30/201511.7512.1111.5812.061,758,895
6/29/201511.8711.9911.5711.591,292,559
6/26/201512.2112.3211.8212.031,207,194
6/25/201512.0712.2411.9912.141,891,934
6/24/201512.0412.1211.8812.021,165,967
6/23/201512.3212.3612.0112.111,054,231
6/22/201512.0712.3311.9812.331,550,828
6/19/201511.9812.0311.7211.991,865,991
6/18/201511.9312.0511.8212.001,652,740
6/17/201511.8412.3711.7011.814,238,113
6/16/201512.1012.2511.9212.201,050,292
6/15/201512.0212.2511.8412.061,473,591
6/12/201512.4112.5812.1212.141,408,067
6/11/201512.4412.5612.1212.452,747,918
6/10/201512.1112.5211.9612.439,489,894
6/9/201513.4213.4312.0112.284,251,828
6/8/201514.0414.1913.7013.84741,846
6/5/201513.7614.1213.5714.09561,602
6/4/201514.0514.0513.6213.79486,397
6/3/201513.8414.2013.7014.14520,937
6/2/201513.5813.9813.5413.76644,226
6/1/201514.2114.2113.4313.64787,207
5/29/201513.7914.2813.7914.11897,459
5/28/201513.8613.9813.6713.82443,949
5/27/201513.7913.9813.5213.93475,345
5/26/201513.7413.9013.5013.74523,923
5/22/201513.7413.9713.5813.83363,526
5/21/201514.0314.2813.6513.78605,664
5/20/201514.1314.2013.5414.041,251,192
5/19/201514.2914.5014.0714.11904,961
5/18/201514.1814.4114.0914.30597,271
5/15/201514.2914.4514.0114.28855,329
5/14/201513.8414.3413.5814.28771,367
5/13/201513.7313.8713.5813.73762,975
5/12/201513.9213.9913.5213.68957,521
5/11/201514.3414.5014.0614.07569,835
5/8/201513.7914.4213.7614.33989,587
5/7/201513.8014.2013.2113.601,369,737
5/6/201512.8913.9012.8913.872,544,921
5/5/201513.8613.9113.3813.491,081,554
5/4/201513.9414.2413.6813.88936,532
5/1/201513.7114.1213.6913.92729,955
4/30/201514.1014.2713.4713.661,348,126
4/29/201514.3014.6014.0414.24986,738
4/28/201514.6614.8513.8714.441,016,804
4/27/201515.4515.5914.4614.601,274,040
4/24/201515.4315.4315.0415.11661,690
4/23/201515.0815.5314.9815.48490,927
4/22/201515.3315.4414.9415.07583,130
4/21/201515.4315.5415.2315.26539,345
4/20/201515.1715.4815.0615.30915,714
4/17/201515.3615.5014.7815.061,083,091
4/16/201515.5715.6715.3415.58390,879
4/15/201515.3315.6515.0615.60556,250
4/14/201515.3915.5415.1115.231,437,101
4/13/201515.5715.7515.2415.38802,617
4/10/201515.3915.6715.2315.62737,482
4/9/201515.5815.7915.1215.351,164,653
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!