$12.85 -0.11 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Oct. 1, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
7/23/201312.2512.2511.2111.292,162,852
7/22/201311.1411.3010.9211.08964,076
7/19/201311.2811.3611.1311.23480,596
7/18/201311.2311.4111.1611.31467,103
7/17/201311.4411.5811.1611.21629,509
7/16/201311.3711.8411.2611.39858,898
7/15/201311.1611.4911.0211.33749,831
7/12/201310.5111.1210.4511.111,635,692
7/11/201310.5210.7110.3110.56867,732
7/10/201310.4210.5010.3010.33789,737
7/9/201310.6010.6910.4010.43727,535
7/8/201310.5010.7010.2810.55874,268
7/5/201310.2110.509.9610.48864,257
7/3/20139.9410.099.8310.00302,292
7/2/201310.2010.369.909.98997,004
7/1/201310.0010.8110.0010.241,698,797
6/28/201310.1810.189.839.933,262,317
6/27/201310.7610.9410.1910.22991,290
6/26/201310.7810.9210.6610.711,552,697
6/25/201311.0411.2610.5510.721,161,456
6/24/201311.2611.3610.9811.011,158,111
6/21/201311.4111.4711.2111.403,150,118
6/20/201311.9712.0911.2611.311,135,700
6/19/201312.3912.5512.0812.14655,188
6/18/201311.9512.5511.9212.431,321,384
6/17/201311.8911.9511.6911.90731,840
6/14/201311.9612.0111.5511.761,232,205
6/13/201312.2512.2511.9512.08561,635
6/12/201312.8213.0012.1612.281,052,277
6/11/201313.0613.1512.7612.81397,808
6/10/201313.4013.4913.0513.211,086,239
6/7/201312.9813.4812.9813.381,127,854
6/6/201312.8213.1312.5012.881,202,764
6/5/201312.5012.8512.3612.79917,096
6/4/201313.1113.1112.4312.51830,684
6/3/201313.4413.6212.6813.221,312,941
5/31/201313.6913.8413.2813.352,357,684
5/30/201313.2213.9713.1113.771,662,034
5/29/201312.6813.0912.0513.071,797,047
5/28/201312.6712.9612.5412.741,114,711
5/24/201312.5212.9312.5012.83986,513
5/23/201312.7312.9212.4112.522,126,678
5/22/201313.4513.6512.6512.916,675,447
5/21/201313.4113.7113.1613.492,296,684
5/20/201314.2514.3913.7613.831,579,491
5/17/201314.6014.7014.2514.391,255,069
5/16/201315.0115.0114.4814.60656,434
5/15/201315.9115.9114.8415.07825,864
5/14/201315.4516.0015.4015.96695,046
5/13/201314.7615.4814.6515.47702,315
5/10/201314.6314.8114.5114.81407,513
5/9/201314.5014.6514.2714.57588,017
5/8/201314.3814.6214.2314.59770,608
5/7/201314.4614.6214.2614.39518,718
5/6/201314.1014.5414.0514.39858,724
5/3/201314.8415.0714.5914.61825,163
5/2/201314.8114.8814.5814.661,237,078
5/1/201315.2115.2914.6214.731,634,178
4/30/201315.3415.3815.1015.21754,975
4/29/201315.6615.7515.2315.27815,598
4/26/201315.2115.6515.1115.591,099,379
4/25/201316.2816.3215.2015.252,059,025
4/24/201316.1016.3415.2916.302,538,729
4/23/201316.1117.3316.0116.772,975,008
4/22/201317.8918.2517.7217.89554,898
4/19/201317.4217.8517.4017.79567,453
4/18/201317.6418.0917.4417.50942,273
4/17/201317.3017.8417.2617.80902,448
4/16/201316.9617.4816.9117.43748,196
4/15/201317.9417.9416.3816.922,756,178
4/12/201317.6618.3317.5218.17746,266
4/11/201317.9318.0217.7417.77448,888
4/10/201317.6417.9717.5517.95734,906
4/9/201317.6317.9717.3417.61663,437
4/8/201317.9918.0417.2017.64921,981
4/5/201317.3017.9917.2617.92513,427
4/4/201317.2417.8217.0017.63872,279
4/3/201317.6217.6917.0317.10967,135
4/2/201317.5818.0517.4017.69806,720
4/1/201318.3818.3817.3317.501,009,021
3/28/201318.3118.6118.1518.291,100,209
3/27/201317.9118.4117.8418.24553,613
3/26/201318.7618.7617.4418.11907,760
3/25/201318.8118.9318.6118.85368,734
3/22/201318.6018.8418.3318.74378,791
3/21/201318.6418.9718.4818.52751,175
3/20/201318.7118.8218.4318.71734,065
3/19/201318.4918.7518.2318.63655,369
3/18/201319.6719.6718.3318.491,915,948
3/15/201318.1519.1518.1018.852,884,594
3/14/201317.4917.7417.0317.68614,742
3/13/201317.4617.6517.3217.50975,097
3/12/201317.3517.5616.9317.49857,852
3/11/201316.3517.2416.3517.18970,331
3/8/201316.5616.5616.1816.46746,612
3/7/201316.2016.5815.9616.38472,982
3/6/201315.7316.2415.5416.231,414,884
3/5/201315.6915.8015.3515.65758,500
3/4/201314.8815.8614.6915.75904,964
3/1/201314.6914.9514.5514.94481,101
  • Showing 301-400 of 1,173 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center