$15.80 +0.29 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Dec. 5, 2016 | 11:19 AM

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
12/2/201615.1715.7414.9815.511,281,546
12/1/201615.7015.8515.1515.211,283,112
11/30/201615.7815.9415.5115.611,102,803
11/29/201615.8616.0115.6415.731,462,141
11/28/201616.4016.4615.7615.781,057,687
11/25/201616.6316.6516.3116.62344,683
11/23/201615.6416.5515.4116.531,770,623
11/22/201616.4516.4915.8715.93797,247
11/21/201616.0816.4615.9016.411,021,814
11/18/201616.2816.3115.9116.111,334,857
11/17/201616.3816.5516.1716.192,150,914
11/16/201616.6716.8216.2716.281,296,780
11/15/201616.5616.8316.4316.761,066,375
11/14/201616.7516.7516.0316.672,048,751
11/11/201616.2016.8916.0716.752,162,029
11/10/201616.0516.7415.8616.533,066,017
11/9/201615.3016.4015.0816.134,085,504
11/8/201614.0614.8613.9814.591,601,990
11/7/201613.7914.1913.5014.181,366,723
11/4/201612.7613.6712.7613.571,293,118
11/3/201613.5013.5012.6512.691,676,369
11/2/201612.7113.1512.6612.661,499,039
11/1/201612.8112.9812.4812.781,456,950
10/31/201613.2213.2512.7712.77804,849
10/28/201612.9513.4112.6813.19924,473
10/27/201613.5813.6712.8813.031,424,761
10/26/201613.6513.9313.3213.44661,225
10/25/201613.5413.7613.4613.68816,045
10/24/201613.9413.9413.5313.55759,374
10/21/201613.8614.0613.7213.79759,400
10/20/201613.7013.9513.7013.911,151,340
10/19/201614.1214.1913.7413.751,149,931
10/18/201613.9814.1713.8213.912,408,775
10/17/201613.6313.9613.3313.801,376,595
10/14/201614.2314.2313.6313.641,168,813
10/13/201614.2414.4213.9814.112,802,789
10/12/201615.2715.5614.3414.392,160,348
10/11/201615.7615.8215.2015.251,625,493
10/10/201615.7615.9715.5915.851,482,261
10/7/201615.7415.9315.5415.71901,937
10/6/201615.8215.9015.6515.69894,590
10/5/201615.8216.1115.7215.921,332,637
10/4/201615.9716.0915.6515.81661,153
10/3/201615.7416.0315.4916.001,217,860
9/30/201615.5415.9315.1715.88992,558
9/29/201615.8315.8315.3015.40944,081
9/28/201616.0916.1715.7115.881,555,082
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center