$10.77 +0.01 (%) Ironwood Pharmaceuticals Inc - NASDAQ

May. 3, 2016 | 01:54 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
12/7/201511.9411.9411.5911.60712,885
12/4/201511.6511.9711.6111.97615,754
12/3/201512.1212.1911.6611.66754,850
12/2/201512.3812.4212.0612.08605,065
12/1/201512.2912.4011.9512.381,280,901
11/30/201512.3212.5012.1712.201,117,848
11/27/201512.2212.4012.2212.26275,216
11/25/201512.2512.3712.2012.26629,488
11/24/201512.2812.3912.1612.25578,426
11/23/201512.2712.6212.2412.30684,454
11/20/201512.3812.4612.1912.331,016,869
11/19/201512.3912.4712.1312.29767,362
11/18/201512.1812.4412.1412.441,165,836
11/17/201512.0712.3011.7912.16904,386
11/16/201511.8312.1811.8212.011,368,868
11/13/201511.3611.9111.3411.871,307,462
11/12/201511.3911.5611.3111.441,011,709
11/11/201511.5511.7511.3211.451,183,714
11/10/201511.3511.4911.0911.48746,835
11/9/201511.5011.5111.2311.351,043,004
11/6/201511.0711.5210.9211.481,798,856
11/5/201511.2911.6710.8211.14798,317
11/4/201510.3811.4610.1511.301,724,504
11/3/201511.6511.8111.2511.501,668,576
11/2/201511.4311.7811.3611.442,331,617
10/30/201511.2211.4611.1211.361,224,332
10/29/201511.7711.8611.0811.201,930,435
10/28/201511.4011.7811.1311.771,669,229
10/27/201511.0611.4211.0411.40823,556
10/26/201511.1411.6711.0111.06942,136
10/23/201511.6211.8111.1611.201,627,471
10/22/201511.5511.7211.2411.571,510,511
10/21/201511.3411.6311.0611.501,176,647
10/20/201511.4311.4911.0711.241,013,422
10/19/201511.5611.7411.1011.441,234,996
10/16/201511.4511.6611.3111.541,151,758
10/15/201510.8411.4810.7711.461,573,741
10/14/201510.8211.1410.6510.841,145,650
10/13/201511.1211.3610.7210.721,622,742
10/12/201511.3811.4910.9411.15891,748
10/9/201511.1611.5511.0311.361,587,203
10/8/201511.2111.3610.8411.121,431,259
10/7/201511.3911.5710.9211.181,500,612
10/6/201511.0811.3910.8511.253,039,343
10/5/201511.0111.3810.7511.121,581,584
10/2/201510.2911.0910.2311.071,259,379
10/1/201510.4010.4710.0510.461,950,005
9/30/20159.9310.489.9310.421,478,905
9/29/201510.0010.509.779.831,781,897
9/28/201510.2910.439.949.991,804,330
9/25/201510.9411.0310.0010.321,986,423
9/24/201510.9011.0010.4910.80967,495
9/23/201511.0711.2610.8110.94858,807
9/22/201511.0611.3410.8411.021,682,270
9/21/201511.7711.9311.0811.212,253,090
9/18/201511.6711.8711.5411.661,765,939
9/17/201511.4111.8911.3811.841,400,521
9/16/201511.4611.6311.2311.45868,997
9/15/201511.6111.6911.4311.48638,262
9/14/201511.7111.7811.2611.61707,608
9/11/201511.0011.6410.9211.621,383,980
9/10/201511.0511.2110.9711.12835,810
9/9/201511.4411.4911.0411.071,153,194
9/8/201511.2311.3911.0211.371,359,457
9/4/201510.5311.1010.5311.041,763,450
9/3/201511.1811.1810.6610.681,085,027
9/2/201511.1611.2210.8211.111,287,180
9/1/201510.8711.0610.7311.001,853,535
8/31/201511.2511.3210.9311.00982,757
8/28/201511.0011.2910.9011.271,523,806
8/27/201511.1011.2410.7511.051,522,473
8/26/201510.8611.0110.5411.001,553,601
8/25/201511.2311.2310.5610.591,867,295
8/24/201510.4011.1510.1510.732,169,277
8/21/201510.6411.3310.6410.952,050,584
8/20/201511.2911.5110.9310.941,418,858
8/19/201511.5311.6711.3911.41971,029
8/18/201511.5711.6811.4611.60997,680
8/17/201511.4911.7311.3511.631,600,998
8/14/201511.4911.7111.2411.531,477,005
8/13/201511.4211.6611.2311.551,825,690
8/12/201511.1911.4411.0111.351,280,812
8/11/201510.9911.4510.9911.281,318,594
8/10/201511.0411.2911.0211.201,150,285
8/7/201510.8310.9910.2710.951,907,840
8/6/201510.4111.0010.3010.884,086,743
8/5/201510.6710.9810.5310.722,865,720
8/4/201510.5810.8010.5110.621,365,644
8/3/201510.4410.5910.2610.543,286,165
7/31/201510.4910.7710.4010.451,242,230
7/30/201510.4710.5910.3310.471,383,801
7/29/201510.5310.6010.2010.403,336,819
7/28/201510.5310.6510.4110.531,915,127
7/27/201510.6410.7610.1910.451,942,939
7/24/201511.3111.4710.5810.712,265,412
7/23/201511.3811.6511.2311.411,249,151
7/22/201511.1111.4010.8211.341,889,844
7/21/201511.1511.3111.1011.291,738,149
7/20/201511.3211.4711.0611.181,721,822
7/17/201511.5111.6111.1511.301,577,617
Trading Center