$14.77 +0.01 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Jan. 20, 2017 | 04:00 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
4/6/201611.2911.9811.1511.743,664,194
4/5/201611.1111.2010.7810.79978,463
4/4/201611.2611.5611.1611.231,670,109
4/1/201610.9011.2610.7411.201,790,261
3/31/201610.5211.1410.4310.942,040,440
3/30/201610.5010.9210.4410.471,038,377
3/29/201610.0510.439.9010.421,131,345
3/28/201610.4810.4810.1010.11741,485
3/24/201610.1810.6410.0710.39665,864
3/23/201610.7210.9710.2710.27840,779
3/22/201610.0810.9510.0810.811,372,963
3/21/201610.2710.759.9910.112,601,806
3/18/201610.3110.5410.1610.262,928,707
3/17/201610.3310.549.9310.201,202,221
3/16/201610.4710.4910.1010.361,043,305
3/15/201610.8710.9510.4510.461,323,622
3/14/201610.7711.3510.7310.911,037,616
3/11/201610.5910.8610.4810.841,673,534
3/10/201610.8011.0610.4610.511,132,879
3/9/201611.0611.359.9810.761,354,800
3/8/201611.2411.3010.9511.001,637,060
3/7/201610.8811.4810.4911.301,812,280
3/4/201610.6910.9610.4910.922,015,353
3/3/201610.6210.7410.3710.711,697,786
3/2/201610.1910.6610.0010.643,128,028
3/1/20169.7510.259.6010.242,690,295
2/29/20169.619.719.459.651,937,190
2/26/20169.289.629.219.581,503,677
2/25/20168.859.438.859.201,654,713
2/24/20168.818.888.188.842,245,528
2/23/20169.279.638.798.842,687,728
2/22/20169.129.649.029.312,414,449
2/19/20168.769.108.249.063,461,549
2/18/20169.419.458.528.592,826,744
2/17/20168.719.248.628.761,127,642
2/16/20168.488.578.278.551,055,964
2/12/20168.158.468.028.371,530,051
2/11/20167.758.157.538.081,398,711
2/10/20168.058.257.837.891,537,658
2/9/20167.658.167.517.97995,340
2/8/20168.358.717.357.801,661,796
2/5/20169.059.188.198.433,156,613
2/4/20168.739.278.579.081,765,543
2/3/20168.899.058.258.771,319,808
2/2/20169.109.318.788.861,091,878
2/1/20169.129.438.949.18899,966
1/29/20169.279.468.949.231,243,022
1/28/20169.399.488.849.261,331,900
1/27/20169.469.739.259.29710,169
1/26/20169.539.709.069.47820,803
1/25/20169.779.959.379.51935,587
1/22/201610.0710.169.699.87798,721
1/21/20169.8510.169.609.93806,042
1/20/20169.4710.019.029.87938,501
1/19/201610.1610.259.459.60728,335
1/15/20169.9110.119.5310.021,291,480
1/14/201610.5010.529.9510.241,710,114
1/13/201611.0611.1110.3610.441,328,397
1/12/201610.6411.2410.5511.021,619,678
1/11/201610.8310.9810.3110.601,377,200
1/8/201610.7811.2810.7110.801,440,228
1/7/201610.8811.0610.5910.591,122,356
1/6/201611.2311.3110.9411.07932,765
1/5/201611.1111.4211.0811.39978,893
1/4/201611.4311.5411.0211.071,317,617
12/31/201511.8511.8511.5411.59552,054
12/30/201512.0712.2411.5211.85775,344
12/29/201511.5912.0811.5612.06715,342
12/28/201511.5711.6511.3611.55555,201
12/24/201511.6711.7911.5911.60226,158
12/23/201511.6811.7211.5311.68645,902
12/22/201511.6411.6811.4511.64659,840
12/21/201511.7911.8611.4911.58761,434
12/18/201511.3412.1310.3111.764,257,785
12/17/201511.2211.3910.9411.341,715,360
12/16/201511.0911.2911.0611.201,757,432
12/15/201511.0411.2410.9711.001,624,543
12/14/201510.9011.1410.8810.991,289,358
12/11/201511.2211.3110.8210.861,053,942
12/10/201511.2411.4611.1911.30874,364
12/9/201511.5611.5711.0511.26710,481
12/8/201511.5011.7311.4211.651,246,770
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center