Ironwood Pharmaceuticals Inc $12.48

down -0.63


21/8/2014 04:00 PM  |  NASDAQ : IRWD  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
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
10/10/201310.8911.0110.5510.691,555,700
10/9/201311.0011.0610.3310.721,261,522
10/8/201311.3111.3110.8210.991,304,502
10/7/201311.6511.6511.1211.301,222,332
10/4/201311.7211.9911.5211.521,340,119
10/3/201312.1112.1811.6311.72604,079
10/2/201311.5412.1611.5412.141,324,552
10/1/201311.8912.1811.5311.661,749,568
9/30/201311.9511.9911.3011.841,499,664
9/27/201311.7212.0611.6511.971,319,861
9/26/201311.6411.9111.6011.77853,911
9/25/201311.9012.0311.5911.60898,174
9/24/201312.0012.0111.6911.88968,774
9/23/201311.9712.1711.9212.022,111,606
9/20/201312.8513.0012.0912.102,414,897
9/19/201313.5513.7912.6612.841,622,076
9/18/201313.5213.9513.3213.491,391,107
9/17/201313.3313.6513.0313.501,254,173
9/16/201313.6313.8613.4313.641,155,322
9/13/201313.0813.5413.0813.431,173,441
9/12/201312.8813.1912.8213.03833,878
9/11/201313.2013.2012.5312.881,956,917
9/10/201313.3113.4413.1713.30840,486
9/9/201312.9413.4512.8513.251,121,525
9/6/201312.4912.9512.4012.80907,550
9/5/201312.2112.6112.1812.46673,450
9/4/201311.6312.1711.6212.17575,571
9/3/201311.5211.7511.1611.63627,800
8/30/201311.7311.8211.4911.65401,193
8/29/201311.2411.7711.2411.76458,843
8/28/201311.4711.7011.2011.28839,646
8/27/201311.8212.0311.4211.46739,223
8/26/201311.3612.3211.1611.991,105,552
8/23/201311.2011.3410.9511.30678,795
8/22/201311.1011.3011.0411.211,207,552
8/21/201310.7511.0710.6811.061,225,977
8/20/201310.4510.7510.3910.74624,699
8/19/201310.3310.5910.2010.42657,394
8/16/201310.3810.5710.1210.35987,512
8/15/201311.0911.1510.5310.64613,315
8/14/201311.3911.5011.0811.20362,499
8/13/201311.7312.0011.3911.41558,444
8/12/201311.6511.8611.5511.64421,146
8/9/201311.4511.8311.4511.63474,075
8/8/201311.7011.7211.3511.51459,215
8/7/201311.7112.0011.6111.66700,568
8/6/201312.2712.4011.7411.77675,807
8/5/201312.6112.8112.2312.27621,044
8/2/201312.8312.9112.5112.591,140,125
8/1/201312.3313.0312.0612.931,423,614
7/31/201312.1212.2911.8812.24888,618
7/30/201312.1512.2211.9612.20500,164
7/29/201312.4212.4612.0712.13693,346
7/26/201312.3412.5412.1212.49860,201
7/25/201311.5312.4111.3412.39973,630
7/24/201311.8512.0011.4511.541,649,405
7/23/201312.2512.2511.2111.292,162,852
7/22/201311.1411.3010.9211.08964,076
7/19/201311.2811.3611.1311.23480,596
7/18/201311.2311.4111.1611.31467,103
7/17/201311.4411.5811.1611.21629,509
7/16/201311.3711.8411.2611.39858,898
7/15/201311.1611.4911.0211.33749,831
7/12/201310.5111.1210.4511.111,635,692
7/11/201310.5210.7110.3110.56867,732
7/10/201310.4210.5010.3010.33789,737
7/9/201310.6010.6910.4010.43727,535
7/8/201310.5010.7010.2810.55874,268
7/5/201310.2110.509.9610.48864,257
7/3/20139.9410.099.8310.00302,292
7/2/201310.2010.369.909.98997,004
7/1/201310.0010.8110.0010.241,698,797
6/28/201310.1810.189.839.933,262,317
6/27/201310.7610.9410.1910.22991,290
6/26/201310.7810.9210.6610.711,552,697
6/25/201311.0411.2610.5510.721,161,456
6/24/201311.2611.3610.9811.011,158,111
6/21/201311.4111.4711.2111.403,150,118
6/20/201311.9712.0911.2611.311,135,700
6/19/201312.3912.5512.0812.14655,188
6/18/201311.9512.5511.9212.431,321,384
6/17/201311.8911.9511.6911.90731,840
6/14/201311.9612.0111.5511.761,232,205
Trading Center