IRONWOOD PHARMACEUTICALS $12.83

up +0.31


24/5/2013 04:24 PM  |  NASDAQ : IRWD  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

IRWD historical data

Date Open High Low Close Volume
12/28/2012 10.92 11.07 10.88 10.93 3145
12/27/2012 10.90 11.14 10.80 11.00 5255
12/26/2012 10.73 10.99 10.60 10.92 4391
12/24/2012 10.70 10.73 10.51 10.73 1302
12/21/2012 10.95 10.95 10.50 10.69 14265
12/20/2012 10.53 10.93 10.40 10.91 6554
12/19/2012 10.90 10.92 10.36 10.57 8287
12/18/2012 10.95 11.13 10.74 10.93 8592
12/17/2012 10.83 11.00 10.67 10.96 4071
12/14/2012 11.16 11.16 10.67 10.76 9533
12/13/2012 11.19 11.42 11.08 11.23 1819
12/12/2012 11.32 11.45 11.14 11.16 2768
12/11/2012 11.07 11.33 10.69 11.31 5433
12/10/2012 11.28 11.29 10.97 11.03 4537
12/7/2012 11.22 11.48 11.06 11.23 3346
12/6/2012 10.46 11.15 10.32 11.13 7301
12/5/2012 10.47 10.62 10.01 10.46 5204
12/4/2012 10.64 10.82 10.13 10.49 4869
12/3/2012 10.88 10.88 10.40 10.62 2495
11/30/2012 10.85 11.05 10.17 10.80 5814
11/29/2012 11.20 11.30 10.70 10.80 3781
11/28/2012 11.00 11.25 10.71 11.08 5636
11/27/2012 11.00 11.03 10.75 10.79 2512
11/26/2012 10.88 11.08 10.72 11.02 4140
11/23/2012 10.89 11.17 10.67 10.88 1368
11/21/2012 10.77 11.15 10.38 10.85 5976
11/20/2012 11.09 11.23 10.41 10.74 4789
11/19/2012 10.72 11.95 10.68 11.15 10871
11/16/2012 10.65 10.70 10.02 10.44 7752
11/15/2012 11.19 11.42 10.58 10.69 4968
11/14/2012 12.39 12.49 11.18 11.21 6746
11/13/2012 12.12 12.49 11.78 12.36 3896
11/12/2012 12.09 12.37 12.00 12.16 3768
11/9/2012 11.78 12.44 11.50 12.01 5840
11/8/2012 11.54 11.93 11.51 11.68 4469
11/7/2012 11.33 11.74 11.13 11.54 3821
11/6/2012 11.37 11.43 11.14 11.28 3562
11/5/2012 11.36 11.88 11.25 11.30 3591
11/2/2012 11.63 11.79 11.16 11.33 6702
11/1/2012 11.67 12.08 11.50 11.61 5580
10/31/2012 12.15 12.20 11.54 11.63 3353
10/26/2012 12.19 12.29 12.05 12.11 2667
10/25/2012 12.42 12.46 12.04 12.16 3307
10/24/2012 12.33 12.74 12.22 12.28 2725
10/23/2012 12.43 12.50 12.05 12.25 5067
10/22/2012 12.73 12.82 12.27 12.50 7327
10/19/2012 13.13 13.15 12.21 12.63 7554
10/18/2012 13.21 13.40 13.20 13.26 2646
10/17/2012 13.30 13.41 13.02 13.19 4266
10/16/2012 13.61 13.70 12.89 13.27 5521
10/15/2012 13.40 13.50 13.01 13.19 6021
10/12/2012 13.16 13.42 13.10 13.40 6083
10/11/2012 12.67 13.32 12.66 13.11 5529
10/10/2012 12.79 12.86 12.45 12.55 4078
10/9/2012 12.79 12.89 12.61 12.81 2847
10/8/2012 13.01 13.04 12.73 12.75 2376
10/5/2012 12.94 13.08 12.81 13.07 2543
10/4/2012 13.00 13.00 12.59 12.88 2439
10/3/2012 12.87 13.00 12.68 12.93 3527
10/2/2012 13.00 13.00 12.75 12.89 3558
10/1/2012 12.89 13.07 12.78 12.99 4513
9/28/2012 13.26 13.27 12.77 12.78 3423
9/27/2012 13.27 13.40 13.08 13.34 5784
9/26/2012 13.27 13.50 12.81 13.25 7047
9/25/2012 14.22 14.36 13.15 13.26 7159
9/24/2012 14.15 14.29 13.93 14.21 7353
9/21/2012 14.29 14.34 13.95 14.23 17780
9/20/2012 13.07 13.99 13.07 13.92 6676
9/19/2012 13.61 13.66 13.08 13.10 6274
9/18/2012 13.30 13.67 13.30 13.61 14185
9/17/2012 13.27 13.48 13.09 13.32 4832
9/14/2012 13.13 13.31 12.94 13.31 9661
9/13/2012 12.28 13.18 12.27 13.16 6221
9/12/2012 11.96 12.31 11.96 12.28 8817
9/11/2012 11.94 12.02 11.89 11.95 4084
9/10/2012 12.16 12.16 11.91 11.94 5733
9/7/2012 12.50 12.59 12.07 12.21 5125
9/6/2012 12.41 12.55 12.24 12.40 10091
9/5/2012 12.43 12.56 12.28 12.31 6115
9/4/2012 12.61 12.65 12.16 12.45 9738
8/31/2012 12.37 12.75 11.86 12.53 15733
8/30/2012 12.60 13.50 11.40 12.42 32733
8/29/2012 12.46 12.80 12.45 12.66 2327
8/28/2012 12.75 12.83 12.60 12.72 2454
8/27/2012 12.60 12.81 12.35 12.71 8431
8/24/2012 12.12 12.54 12.05 12.50 3382
8/23/2012 12.20 12.26 12.05 12.15 2466
8/22/2012 12.32 12.49 12.14 12.17 2621
8/21/2012 12.20 12.60 12.20 12.37 3284
8/20/2012 12.50 12.56 11.90 12.11 3983
8/17/2012 12.15 12.30 12.13 12.29 2977
8/16/2012 11.86 12.18 11.81 12.13 2002
8/15/2012 11.65 11.97 11.65 11.86 2492
8/14/2012 11.69 11.76 11.55 11.69 2683
8/13/2012 11.53 11.65 11.31 11.58 4921
8/10/2012 11.83 11.83 11.29 11.53 8530
8/9/2012 11.65 11.86 11.59 11.83 2469
8/8/2012 11.92 11.95 11.41 11.60 11761
8/7/2012 12.51 12.56 11.94 11.97 3548
8/6/2012 12.57 12.62 12.40 12.49 2258
Marketplace
Trading Center