$13.83 +0.05 (%) Ironwood Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 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
5/21/201514.0314.2813.6513.78605,664
5/20/201514.1314.2013.5414.041,251,192
5/19/201514.2914.5014.0714.11904,961
5/18/201514.1814.4114.0914.30597,271
5/15/201514.2914.4514.0114.28855,329
5/14/201513.8414.3413.5814.28771,367
5/13/201513.7313.8713.5813.73762,975
5/12/201513.9213.9913.5213.68957,521
5/11/201514.3414.5014.0614.07569,835
5/8/201513.7914.4213.7614.33989,587
5/7/201513.8014.2013.2113.601,369,737
5/6/201512.8913.9012.8913.872,544,921
5/5/201513.8613.9113.3813.491,081,554
5/4/201513.9414.2413.6813.88936,532
5/1/201513.7114.1213.6913.92729,955
4/30/201514.1014.2713.4713.661,348,126
4/29/201514.3014.6014.0414.24986,738
4/28/201514.6614.8513.8714.441,016,804
4/27/201515.4515.5914.4614.601,274,040
4/24/201515.4315.4315.0415.11661,690
4/23/201515.0815.5314.9815.48490,927
4/22/201515.3315.4414.9415.07583,130
4/21/201515.4315.5415.2315.26539,345
4/20/201515.1715.4815.0615.30915,714
4/17/201515.3615.5014.7815.061,083,091
4/16/201515.5715.6715.3415.58390,879
4/15/201515.3315.6515.0615.60556,250
4/14/201515.3915.5415.1115.231,437,101
4/13/201515.5715.7515.2415.38802,617
4/10/201515.3915.6715.2315.62737,482
4/9/201515.5815.7915.1215.351,164,653
4/8/201515.0316.0115.0015.621,011,131
4/7/201515.2815.6414.9514.981,288,659
4/6/201515.6715.9615.1315.291,473,224
4/2/201515.9516.1115.6215.79783,905
4/1/201516.0016.1715.6015.94876,457
3/31/201516.3716.6215.9316.001,165,600
3/30/201515.8116.6015.6716.531,285,713
3/27/201515.4615.8315.3115.672,115,553
3/26/201514.9815.6714.7715.441,040,078
3/25/201516.1416.2614.9215.101,454,647
3/24/201516.4316.5516.0416.11845,496
3/23/201516.5516.6615.8516.38943,682
3/20/201516.8817.0016.3916.593,214,759
3/19/201515.5816.6115.5816.411,743,650
3/18/201515.8515.9015.4215.66780,319
3/17/201515.6016.1715.5315.78898,284
3/16/201515.1415.7015.0815.621,253,067
3/13/201515.6515.9215.0615.07929,671
3/12/201515.7915.7915.3915.58735,460
3/11/201515.3615.7715.0715.67503,580
3/10/201515.3315.5314.9715.28880,113
3/9/201515.8716.0115.4515.60427,129
3/6/201515.6716.1415.5015.81686,522
3/5/201515.5316.2015.5115.771,006,795
3/4/201515.4615.8715.3415.55897,583
3/3/201515.8215.8815.4015.58453,864
3/2/201515.4316.0115.4315.87615,813
2/27/201515.9816.1315.3115.45693,430
2/26/201515.9216.2015.5816.03480,610
2/25/201515.5316.2015.4315.94904,988
2/24/201516.1516.3515.3915.541,214,723
2/23/201515.5116.4515.5116.211,386,393
2/20/201515.5415.7515.4115.65756,870
2/19/201515.5815.8215.4415.52877,310
2/18/201515.4215.6515.2315.62875,451
2/17/201515.2215.9815.2215.41978,820
2/13/201515.8415.8414.8715.151,755,707
2/12/201515.8016.0615.4716.001,302,982
2/11/201516.0616.5215.5615.64959,515
2/10/201516.1716.6115.9316.05703,913
2/9/201516.1516.4915.9515.99989,724
2/6/201515.8016.3515.6815.991,226,350
2/5/201515.1615.7115.1615.49948,615
2/4/201515.2615.8414.3815.161,483,984
2/3/201515.1215.3414.5515.25687,628
2/2/201515.6816.1114.7715.08957,246
1/30/201515.9416.3915.5715.58868,071
1/29/201515.7916.1115.3816.04920,707
1/28/201516.7616.7615.6115.791,049,148
1/27/201516.4417.1116.2016.671,038,705
1/26/201515.9516.6915.7016.66938,750
1/23/201516.0416.4915.7115.981,302,003
1/22/201515.2016.0114.8916.00971,840
1/21/201515.6615.9414.8515.10657,156
1/20/201515.7415.9415.1815.90706,351
1/16/201514.9815.8214.9815.72627,092
1/15/201515.6215.8815.0415.07621,153
1/14/201515.0915.8815.0515.55689,458
1/13/201515.5015.8715.0315.321,233,997
1/12/201515.3115.4715.0815.32715,021
1/9/201515.3015.4814.8515.30417,126
1/8/201515.5015.5014.9615.25713,554
1/7/201514.6815.4514.5815.42730,668
1/6/201514.8715.2314.1814.561,038,462
1/5/201515.2315.3514.5614.751,425,433
1/2/201515.4515.8614.7815.48964,293
12/31/201415.1815.6214.8415.32855,118
12/30/201414.9615.3214.8115.06846,925
12/29/201414.9115.3114.7614.961,407,606
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center