$12.38 +0.15 (%) Ironwood Pharmaceuticals Inc - NASDAQ

May. 27, 2016 | 04:00 PM

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
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
5/5/201610.2610.2710.0010.151,352,300
5/4/201610.3810.6810.1310.222,228,101
5/3/201610.6710.8010.4210.441,283,825
5/2/201610.4710.7710.3110.76977,693
4/29/201610.8010.8510.4310.451,398,376
4/28/201610.4911.0710.2810.833,043,840
4/27/201610.1210.7410.1010.493,728,628
4/26/201610.4010.909.0610.2510,089,176
4/25/201610.8310.9610.6610.85829,278
4/22/201610.8511.0010.3810.84959,485
4/21/201610.6010.8110.1310.811,062,344
4/20/201611.0511.1810.3010.711,534,864
4/19/201611.6211.6211.0111.031,154,835
4/18/201611.1911.6611.1611.632,561,056
4/15/201611.3011.4911.1911.27952,339
4/14/201611.4211.5011.2311.35676,307
4/13/201611.4811.5911.1611.421,052,537
4/12/201611.0111.5211.0111.421,190,798
4/11/201611.3311.4910.9111.02885,197
4/8/201611.6211.6611.1311.28749,979
4/7/201611.6911.8311.2011.451,404,807
4/6/201611.2911.9811.1511.743,664,194
4/5/201611.1111.2010.7810.79978,463
4/4/201611.2611.5611.1611.231,670,109
4/1/201610.9011.2610.7411.201,790,261
3/31/201610.5211.1410.4310.942,040,440
3/30/201610.5010.9210.4410.471,038,377
3/29/201610.0510.439.9010.421,131,345
3/28/201610.4810.4810.1010.11741,485
3/24/201610.1810.6410.0710.39665,864
3/23/201610.7210.9710.2710.27840,779
3/22/201610.0810.9510.0810.811,372,963
3/21/201610.2710.759.9910.112,601,806
3/18/201610.3110.5410.1610.262,928,707
3/17/201610.3310.549.9310.201,202,221
3/16/201610.4710.4910.1010.361,043,305
3/15/201610.8710.9510.4510.461,323,622
3/14/201610.7711.3510.7310.911,037,616
3/11/201610.5910.8610.4810.841,673,534
3/10/201610.8011.0610.4610.511,132,879
3/9/201611.0611.359.9810.761,354,800
3/8/201611.2411.3010.9511.001,637,060
3/7/201610.8811.4810.4911.301,812,280
3/4/201610.6910.9610.4910.922,015,353
3/3/201610.6210.7410.3710.711,697,786
3/2/201610.1910.6610.0010.643,128,028
3/1/20169.7510.259.6010.242,690,295
2/29/20169.619.719.459.651,937,190
2/26/20169.289.629.219.581,503,677
2/25/20168.859.438.859.201,654,713
2/24/20168.818.888.188.842,245,528
2/23/20169.279.638.798.842,687,728
2/22/20169.129.649.029.312,414,449
2/19/20168.769.108.249.063,461,549
2/18/20169.419.458.528.592,826,744
2/17/20168.719.248.628.761,127,642
2/16/20168.488.578.278.551,055,964
2/12/20168.158.468.028.371,530,051
2/11/20167.758.157.538.081,398,711
2/10/20168.058.257.837.891,537,658
2/9/20167.658.167.517.97995,340
2/8/20168.358.717.357.801,661,796
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center