$15.51 -0.21 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Sep. 26, 2016 | 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center