$13.84 -0.33 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Oct. 31, 2014 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
10/30/201413.4814.4013.3214.171,194,999
10/29/201413.7913.8413.1313.56792,013
10/28/201413.3813.8313.2213.80800,698
10/27/201413.1113.3512.9413.31529,071
10/24/201413.3213.3713.1213.26552,393
10/23/201412.6713.4212.6713.30938,838
10/22/201413.1513.3912.4812.51722,893
10/21/201413.1613.4512.9713.15895,430
10/20/201412.5213.4012.5213.051,067,232
10/17/201413.1713.3212.5312.55783,604
10/16/201413.1113.4212.5412.882,440,879
10/15/201412.3313.3812.1613.351,852,336
10/14/201412.6913.1012.4112.511,389,234
10/13/201411.9912.6911.7712.491,604,955
10/10/201411.8512.3311.7411.971,471,562
10/9/201412.1712.3211.7211.92969,503
10/8/201411.9512.3711.6512.221,348,056
10/7/201411.9612.4311.7011.941,493,288
10/6/201412.7512.9011.9912.031,235,711
10/3/201413.1013.1812.4412.721,037,146
10/2/201413.1113.2912.7112.981,387,913
10/1/201412.9813.1212.7013.061,251,110
9/30/201413.3913.4812.9012.961,268,545
9/29/201412.7913.4712.7413.39790,536
9/26/201413.0113.1612.7112.991,288,154
9/25/201412.5913.4212.4412.991,500,317
9/24/201412.2412.7812.1512.671,257,665
9/23/201412.3712.6312.1912.19728,518
9/22/201412.5412.6511.9712.271,106,921
9/19/201412.8912.9312.3812.601,663,167
9/18/201412.5712.8612.3712.85775,353
9/17/201412.2812.7212.2412.52946,434
9/16/201412.5512.8212.1212.241,734,270
9/15/201413.2513.4912.5712.59905,670
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
  • Showing 1-100 of 1,195 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center