$8.43 -0.65 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/20169.059.188.198.433,156,613
2/4/20168.739.278.579.081,765,543
2/3/20168.899.058.258.771,319,808
2/2/20169.109.318.788.861,091,878
2/1/20169.129.438.949.18899,966
1/29/20169.279.468.949.231,243,022
1/28/20169.399.488.849.261,331,900
1/27/20169.469.739.259.29710,169
1/26/20169.539.709.069.47820,803
1/25/20169.779.959.379.51935,587
1/22/201610.0710.169.699.87798,721
1/21/20169.8510.169.609.93806,042
1/20/20169.4710.019.029.87938,501
1/19/201610.1610.259.459.60728,335
1/15/20169.9110.119.5310.021,291,480
1/14/201610.5010.529.9510.241,710,114
1/13/201611.0611.1110.3610.441,328,397
1/12/201610.6411.2410.5511.021,619,678
1/11/201610.8310.9810.3110.601,377,200
1/8/201610.7811.2810.7110.801,440,228
1/7/201610.8811.0610.5910.591,122,356
1/6/201611.2311.3110.9411.07932,765
1/5/201611.1111.4211.0811.39978,893
1/4/201611.4311.5411.0211.071,317,617
12/31/201511.8511.8511.5411.59552,054
12/30/201512.0712.2411.5211.85775,344
12/29/201511.5912.0811.5612.06715,342
12/28/201511.5711.6511.3611.55555,201
12/24/201511.6711.7911.5911.60226,158
12/23/201511.6811.7211.5311.68645,902
12/22/201511.6411.6811.4511.64659,840
12/21/201511.7911.8611.4911.58761,434
12/18/201511.3412.1310.3111.764,257,785
12/17/201511.2211.3910.9411.341,715,360
12/16/201511.0911.2911.0611.201,757,432
12/15/201511.0411.2410.9711.001,624,543
12/14/201510.9011.1410.8810.991,289,358
12/11/201511.2211.3110.8210.861,053,942
12/10/201511.2411.4611.1911.30874,364
12/9/201511.5611.5711.0511.26710,481
12/8/201511.5011.7311.4211.651,246,770
12/7/201511.9411.9411.5911.60712,885
12/4/201511.6511.9711.6111.97615,754
12/3/201512.1212.1911.6611.66754,850
12/2/201512.3812.4212.0612.08605,065
12/1/201512.2912.4011.9512.381,280,901
11/30/201512.3212.5012.1712.201,117,848
11/27/201512.2212.4012.2212.26275,216
11/25/201512.2512.3712.2012.26629,488
11/24/201512.2812.3912.1612.25578,426
11/23/201512.2712.6212.2412.30684,454
11/20/201512.3812.4612.1912.331,016,869
11/19/201512.3912.4712.1312.29767,362
11/18/201512.1812.4412.1412.441,165,836
11/17/201512.0712.3011.7912.16904,386
11/16/201511.8312.1811.8212.011,368,868
11/13/201511.3611.9111.3411.871,307,462
11/12/201511.3911.5611.3111.441,011,709
11/11/201511.5511.7511.3211.451,183,714
11/10/201511.3511.4911.0911.48746,835
11/9/201511.5011.5111.2311.351,043,004
11/6/201511.0711.5210.9211.481,798,856
11/5/201511.2911.6710.8211.14798,317
11/4/201510.3811.4610.1511.301,724,504
11/3/201511.6511.8111.2511.501,668,576
11/2/201511.4311.7811.3611.442,331,617
10/30/201511.2211.4611.1211.361,224,332
10/29/201511.7711.8611.0811.201,930,435
10/28/201511.4011.7811.1311.771,669,229
10/27/201511.0611.4211.0411.40823,556
10/26/201511.1411.6711.0111.06942,136
10/23/201511.6211.8111.1611.201,627,471
10/22/201511.5511.7211.2411.571,510,511
10/21/201511.3411.6311.0611.501,176,647
10/20/201511.4311.4911.0711.241,013,422
10/19/201511.5611.7411.1011.441,234,996
10/16/201511.4511.6611.3111.541,151,758
10/15/201510.8411.4810.7711.461,573,741
10/14/201510.8211.1410.6510.841,145,650
10/13/201511.1211.3610.7210.721,622,742
10/12/201511.3811.4910.9411.15891,748
10/9/201511.1611.5511.0311.361,587,203
10/8/201511.2111.3610.8411.121,431,259
10/7/201511.3911.5710.9211.181,500,612
10/6/201511.0811.3910.8511.253,039,343
10/5/201511.0111.3810.7511.121,581,584
10/2/201510.2911.0910.2311.071,259,379
10/1/201510.4010.4710.0510.461,950,005
9/30/20159.9310.489.9310.421,478,905
9/29/201510.0010.509.779.831,781,897
9/28/201510.2910.439.949.991,804,330
9/25/201510.9411.0310.0010.321,986,423
9/24/201510.9011.0010.4910.80967,495
9/23/201511.0711.2610.8110.94858,807
9/22/201511.0611.3410.8411.021,682,270
9/21/201511.7711.9311.0811.212,253,090
9/18/201511.6711.8711.5411.661,765,939
9/17/201511.4111.8911.3811.841,400,521
9/16/201511.4611.6311.2311.45868,997
9/15/201511.6111.6911.4311.48638,262
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center