$16.10 0.00 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Sep. 27, 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
9/27/201615.6016.1115.4216.101,045,934
9/26/201615.6615.7015.4315.511,100,634
9/23/201615.8115.9915.7015.72951,581
9/22/201615.6916.1115.5415.872,528,101
9/21/201615.1315.6515.1315.591,755,953
9/20/201615.0015.1714.5715.101,700,329
9/19/201615.0515.3314.6314.891,343,208
9/16/201615.0615.1814.8914.921,154,165
9/15/201614.5215.1414.2515.051,566,815
9/14/201614.0914.6414.0314.501,027,566
9/13/201613.8714.1013.6513.99824,357
9/12/201613.4714.0613.3413.992,080,835
9/9/201613.7213.8613.3713.501,056,596
9/8/201614.0814.2113.6413.952,031,819
9/7/201614.0414.2413.8014.09665,017
9/6/201613.4014.0213.4013.99839,819
9/2/201613.4413.4813.1413.26458,277
9/1/201613.3513.4813.2013.35533,355
8/31/201613.3713.5313.1013.34792,427
8/30/201613.6313.7513.4113.42626,239
8/29/201613.6713.7613.4513.62431,258
8/26/201613.4913.8213.3913.63850,972
8/25/201613.5213.8713.2413.50992,985
8/24/201613.9814.1713.4713.501,314,583
8/23/201613.8514.0013.6613.97969,790
8/22/201613.5713.8013.5313.80673,478
8/19/201613.5113.6013.4513.50718,498
8/18/201613.3713.7013.3713.601,537,382
8/17/201613.2713.4413.1213.40585,665
8/16/201613.4413.4613.1413.32818,453
8/15/201613.4613.5113.3013.47740,548
8/12/201613.3113.4412.8413.36671,771
8/11/201613.2013.4913.0313.34977,050
8/10/201613.1013.3212.9113.181,186,976
8/9/201613.1313.3512.8413.14887,128
8/8/201613.3313.3912.8413.121,308,031
8/5/201614.2714.3013.2413.391,801,275
8/4/201614.2214.3914.0414.161,612,534
8/3/201613.7514.2613.6814.24990,957
8/2/201613.9414.2013.6813.831,266,020
8/1/201614.1814.3313.8913.942,263,943
7/29/201614.2914.6113.9314.131,399,101
7/28/201614.6214.7814.1914.341,370,054
7/27/201614.1914.6214.1914.61831,886
7/26/201614.0814.3614.0014.15681,249
7/25/201614.2614.3313.8814.071,192,012
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center