$12.06 -0.01 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Jul. 2, 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
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
12/26/201414.7115.0114.6814.95341,015
12/24/201414.3214.7614.2814.57242,900
12/23/201414.6014.8813.8314.32688,412
12/22/201414.7814.9214.1814.56373,560
12/19/201415.0315.2114.2014.791,643,072
12/18/201414.8515.0714.7015.06895,647
12/17/201413.7714.6913.7114.67717,900
12/16/201413.6114.3413.5413.80661,929
12/15/201415.0915.1113.7013.701,132,116
12/12/201414.6915.3414.6915.001,752,762
12/11/201414.7815.0014.4214.91798,233
12/10/201414.8114.8814.6114.64527,387
12/9/201414.1614.8913.8814.88607,848
12/8/201414.3314.7514.2714.31576,191
12/5/201414.1714.3714.1514.34542,608
12/4/201414.0914.2313.8714.19584,540
12/3/201414.1114.1213.8014.09426,719
12/2/201413.7214.1313.7214.07867,302
12/1/201413.8214.2013.6213.69646,531
11/28/201414.2514.4213.7813.84407,959
11/26/201413.7914.2013.7714.17405,903
11/25/201413.8313.9513.5013.81627,087
11/24/201413.8714.2213.6413.78571,310
11/21/201413.9214.0013.7013.84652,927
11/20/201413.1913.8713.1713.67676,463
11/19/201413.4113.6213.1913.21926,404
11/18/201413.3013.9213.0513.401,356,921
11/17/201413.1113.4212.8613.23663,051
11/14/201413.4813.4812.9913.13536,464
11/13/201413.7513.8413.1513.49654,770
11/12/201413.8213.8813.4813.75560,032
11/11/201413.8314.2213.7313.90986,549
11/10/201413.9314.1613.6513.84865,145
11/7/201413.4414.0113.0313.841,006,686
11/6/201412.2113.4312.0213.421,686,247
11/5/201412.6912.9912.1912.593,367,768
11/4/201413.3413.7413.1513.54920,850
11/3/201414.0014.1713.4713.501,039,196
10/31/201414.5014.5013.5914.02999,449
10/30/201413.4814.4013.3214.171,194,999
10/29/201413.7913.8413.1313.56792,013
10/28/201413.3813.8313.2213.80800,698
10/27/201413.1113.3512.9413.31529,071
10/24/201413.3213.3713.1213.26552,393
10/23/201412.6713.4212.6713.30938,838
10/22/201413.1513.3912.4812.51722,893
10/21/201413.1613.4512.9713.15895,430
10/20/201412.5213.4012.5213.051,067,232
10/17/201413.1713.3212.5312.55783,604
10/16/201413.1113.4212.5412.882,440,879
10/15/201412.3313.3812.1613.351,852,336
10/14/201412.6913.1012.4112.511,389,234
10/13/201411.9912.6911.7712.491,604,955
10/10/201411.8512.3311.7411.971,471,562
10/9/201412.1712.3211.7211.92969,503
10/8/201411.9512.3711.6512.221,348,056
10/7/201411.9612.4311.7011.941,493,288
10/6/201412.7512.9011.9912.031,235,711
10/3/201413.1013.1812.4412.721,037,146
10/2/201413.1113.2912.7112.981,387,913
10/1/201412.9813.1212.7013.061,251,110
9/30/201413.3913.4812.9012.961,268,545
9/29/201412.7913.4712.7413.39790,536
9/26/201413.0113.1612.7112.991,288,154
9/25/201412.5913.4212.4412.991,500,317
9/24/201412.2412.7812.1512.671,257,665
9/23/201412.3712.6312.1912.19728,518
9/22/201412.5412.6511.9712.271,106,921
9/19/201412.8912.9312.3812.601,663,167
9/18/201412.5712.8612.3712.85775,353
9/17/201412.2812.7212.2412.52946,434
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!