$14.84 -0.27 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Apr. 27, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
7/9/201414.3414.5114.0214.39973,172
7/8/201414.9214.9913.7814.171,920,672
7/7/201415.6915.7414.7814.851,227,023
7/3/201415.7315.9015.5215.69573,775
7/2/201415.5215.6715.3915.60663,748
7/1/201415.4015.6115.1615.481,402,712
6/30/201415.5615.8315.2915.33944,991
6/27/201415.3115.6715.2215.502,739,832
6/26/201415.1215.5015.0215.41810,018
6/25/201414.9015.3014.8515.111,835,968
6/24/201415.0115.4014.7714.89887,014
6/23/201414.9815.2814.7415.01638,637
6/20/201415.4015.4514.8915.031,976,207
6/19/201414.9715.4314.8115.411,502,971
6/18/201414.7015.2114.7014.961,709,234
6/17/201414.5614.9514.5314.77718,317
6/16/201414.6015.0014.3914.621,024,151
6/13/201414.3514.9914.2614.661,573,171
6/12/201414.2514.4513.9814.271,044,411
6/11/201414.1514.4713.9814.231,136,759
6/10/201414.2514.5613.9814.251,094,664
6/9/201414.4814.7114.2814.311,169,478
6/6/201414.2314.5914.0714.501,297,803
6/5/201413.9214.3113.7514.23761,553
6/4/201413.6814.0313.4013.89579,069
6/3/201413.6613.9113.3513.77719,918
6/2/201414.3414.3413.6213.75679,373
5/30/201414.5014.7914.1514.322,303,994
5/29/201414.5114.7114.3414.521,546,511
5/28/201414.1914.6314.1514.491,179,293
5/27/201414.2014.2213.8414.201,542,954
5/23/201414.1014.1613.6813.911,340,161
5/22/201413.8514.1913.7314.101,640,904
5/21/201413.4913.8613.3013.831,817,677
5/20/201413.6913.8613.3413.431,013,042
5/19/201413.6313.8313.4613.751,327,027
5/16/201413.9613.9713.2513.621,164,015
5/15/201413.5613.9013.4113.74951,692
5/14/201412.9414.0312.7713.722,174,760
5/13/201413.1013.3512.9212.941,829,557
5/12/201412.7913.4912.6613.112,561,581
5/9/201411.5512.6711.5512.651,248,432
5/8/201412.0412.3411.3811.521,912,328
5/7/201412.5012.5011.8112.112,235,470
5/6/201412.3212.5611.8612.441,275,585
5/5/201411.3412.4811.3412.441,328,226
5/2/201411.5911.8211.4311.791,570,826
5/1/201411.0811.5410.9511.531,862,335
4/30/201411.1211.2710.6311.022,623,076
4/29/201410.2311.9810.2311.313,613,130
4/28/201410.6810.689.9010.172,512,167
4/25/201411.8911.8910.5910.681,921,023
4/24/201411.8312.0511.3712.012,774,207
4/23/201412.0112.0311.4611.782,957,962
4/22/201411.2912.0911.2912.062,103,754
4/21/201410.5211.199.9011.191,009,977
4/17/201410.5210.9110.2810.451,109,607
4/16/201410.2510.7510.1310.611,824,110
4/15/20149.8010.609.2810.332,277,889
4/14/20149.9210.149.019.712,201,088
4/11/201410.2410.439.739.851,728,344
4/10/201410.9010.9010.2010.321,561,528
4/9/201410.6511.0310.5010.911,231,343
4/8/201410.9011.1610.4710.56859,359
4/7/201410.9811.4810.6010.891,379,253
4/4/201411.5711.9210.6611.011,740,020
4/3/201412.5012.5011.2111.521,525,124
4/2/201413.0613.2012.3312.551,297,848
4/1/201412.3213.0212.0512.971,536,994
3/31/201412.0812.4612.0012.321,024,144
3/28/201412.2712.6711.7511.971,735,559
3/27/201412.2512.6211.7512.29933,035
3/26/201412.4912.6811.9212.301,587,003
3/25/201412.4012.6211.7912.39865,978
3/24/201413.4713.4712.1012.131,178,014
3/21/201413.7713.8812.8213.252,359,214
3/20/201413.6813.9213.3713.73656,603
3/19/201413.5413.8513.5113.741,085,013
3/18/201412.8913.8012.8913.60920,670
3/17/201412.9013.2712.8012.89607,228
3/14/201412.7013.3212.3512.76773,863
3/13/201413.0813.3212.6312.741,157,598
3/12/201413.2413.5512.9913.06980,506
3/11/201414.1614.3513.3013.391,155,717
3/10/201413.8514.3313.8514.15757,591
3/7/201414.1014.1113.4813.88997,414
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center