$15.01 -0.05 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
3/6/201414.8514.9714.0514.10858,660
3/5/201414.8714.9814.6914.84749,939
3/4/201414.3915.0013.9614.89967,119
3/3/201414.2114.2613.7114.111,061,856
2/28/201415.3515.4714.0414.512,637,578
2/27/201415.0815.4614.7815.351,370,583
2/26/201415.0615.3414.9415.101,271,009
2/25/201415.0015.2514.7115.051,703,630
2/24/201414.9815.2414.8214.991,079,279
2/21/201415.1215.1214.8215.011,838,606
2/20/201414.7015.3514.6715.011,756,971
2/19/201414.5315.3114.4314.722,262,047
2/18/201414.1414.6614.1014.621,345,834
2/14/201414.0214.3213.8013.801,067,303
2/13/201413.4014.0713.2014.001,073,179
2/12/201413.0513.7513.0513.507,691,694
2/11/201412.5413.5512.2713.052,077,916
2/10/201412.6013.1612.5612.62638,248
2/7/201412.3513.1112.2312.59953,582
2/6/201412.8612.9312.1012.32882,289
2/5/201413.0713.0812.4112.78962,927
2/4/201413.2713.4513.0213.14539,692
2/3/201413.8714.4013.0013.14897,502
1/31/201414.1014.5713.7913.87822,206
1/30/201413.8414.5713.5014.43975,666
1/29/201414.0914.2113.6413.73645,930
1/28/201413.6514.3513.4414.231,157,203
1/27/201414.4214.4513.5313.651,377,552
1/24/201414.4614.5914.2014.361,460,254
1/23/201414.3914.6314.0614.601,329,210
1/22/201414.6915.0514.0914.451,956,140
1/21/201412.6914.9812.5014.754,108,763
1/17/201412.2312.6912.1812.66981,264
1/16/201412.3912.5912.1012.25809,450
1/15/201412.6112.7312.2312.37980,015
1/14/201412.4012.7111.9012.61772,746
1/13/201412.8413.0312.3412.401,300,197
1/10/201412.9413.4812.5012.943,620,681
1/9/201412.3412.7412.1112.391,252,213
1/8/201411.4312.3411.4112.231,690,277
1/7/201411.5711.7211.2211.43895,948
1/6/201412.0612.1411.3611.531,069,635
1/3/201412.1412.2411.9012.03602,546
1/2/201411.6712.1511.5912.15767,899
12/31/201311.9512.0911.5911.61500,483
12/30/201311.9012.1911.7711.95327,897
12/27/201311.9612.0011.7111.87392,066
12/26/201311.8212.0011.7111.88460,575
12/24/201311.9611.9611.5911.79368,527
12/23/201311.7712.1211.5612.001,349,550
12/20/201311.2911.8310.9611.762,358,909
12/19/201310.7811.2610.7211.24749,170
12/18/201310.7110.9410.4510.82683,461
12/17/201310.8411.0410.6610.68773,370
12/16/201310.6111.2010.6110.851,362,876
12/13/201311.0811.2410.6210.631,120,678
12/12/201311.2211.3110.7211.01916,188
12/11/201311.3911.4910.8911.191,245,813
12/10/201311.4311.5010.9111.36782,454
12/9/201311.3411.5011.2411.45585,981
12/6/201311.1511.5211.0511.28529,270
12/5/201311.2811.3510.9411.10508,436
12/4/201311.1511.3811.1011.31564,717
12/3/201311.4911.5811.1911.221,262,422
12/2/201311.5211.7311.4011.51998,377
11/29/201311.4411.5711.3411.42356,350
11/27/201311.4511.6011.2611.361,032,147
11/26/201311.1611.5210.9011.43864,189
11/25/201310.5311.1510.3511.111,044,359
11/22/201310.5610.9310.4710.581,086,740
11/21/201310.3010.6010.2610.53678,413
11/20/201310.2110.4010.1810.24544,894
11/19/201310.0710.269.9410.18698,092
11/18/20139.9810.469.9410.051,370,329
11/15/20139.7910.179.719.951,023,570
11/14/20139.619.969.619.80681,873
11/13/20139.139.578.959.571,294,980
11/12/20139.309.419.079.23374,637
11/11/20139.269.419.039.30478,624
11/8/20139.299.649.139.24770,894
11/7/20139.319.469.089.251,055,388
11/6/20139.729.789.139.371,602,295
11/5/20139.629.849.539.68572,397
11/4/20139.609.769.439.69611,513
11/1/20139.609.839.549.591,053,863
10/31/20139.869.869.539.61846,161
10/30/20139.9910.009.759.861,438,858
10/29/20139.8810.099.7010.021,125,619
10/28/201310.0210.029.869.88949,669
10/25/201310.1410.239.9710.031,349,157
10/24/201310.7510.7810.0510.181,714,409
10/23/20139.9610.099.899.951,439,857
10/22/201310.4510.459.6410.091,456,689
10/21/201310.7110.8810.0410.361,492,108
10/18/201311.0511.1510.5810.70805,708
10/17/201311.0711.5510.7810.93638,774
10/16/201310.9111.1710.8811.11656,553
10/15/201310.6711.1510.5510.871,214,763
10/14/201310.8310.9010.4410.69815,441
10/11/201310.6310.8810.3610.881,201,667
  • Showing 201-300 of 1,229 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center