IRONWOOD PHARMACEUTICALS $13.49

down -0.34


21/5/2013 04:21 PM  |  NASDAQ : IRWD  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

IRWD historical data

Date Open High Low Close Volume
7/31/2012 13.12 13.21 12.83 12.87 2478
7/30/2012 13.38 13.50 12.81 13.13 2264
7/27/2012 13.12 13.50 13.12 13.42 3352
7/26/2012 13.01 13.15 12.87 13.08 1892
7/25/2012 12.88 13.06 12.60 12.86 2062
7/24/2012 12.90 13.08 12.70 12.75 3361
7/23/2012 12.92 13.01 12.55 12.88 4433
7/20/2012 13.17 13.23 12.73 13.17 4235
7/19/2012 13.41 13.55 13.15 13.31 3001
7/18/2012 13.25 13.53 13.25 13.38 3218
7/17/2012 13.70 13.82 13.21 13.25 4393
7/16/2012 13.71 13.92 13.66 13.91 1914
7/13/2012 13.68 13.88 13.66 13.78 2560
7/12/2012 13.41 13.63 13.21 13.56 2646
7/11/2012 13.57 13.61 13.31 13.48 2275
7/10/2012 13.95 14.10 13.50 13.52 2716
7/9/2012 13.79 13.85 13.55 13.83 1739
7/6/2012 13.86 13.97 13.76 13.87 1999
7/5/2012 13.97 14.12 13.87 14.01 2192
7/3/2012 13.98 14.10 13.80 14.00 1560
7/2/2012 13.81 14.12 13.69 14.00 4370
6/29/2012 14.27 14.27 13.69 13.78 5170
6/28/2012 14.17 14.31 13.63 13.98 2446
6/27/2012 14.06 14.47 14.00 14.25 3185
6/26/2012 14.21 14.27 13.84 14.00 4468
6/25/2012 14.32 14.67 14.09 14.16 4166
6/22/2012 14.22 15.00 14.06 14.50 37007
6/21/2012 14.13 14.34 13.96 14.21 8368
6/20/2012 14.12 14.27 13.80 14.16 3755
6/19/2012 13.52 14.14 13.43 14.13 4327
6/18/2012 13.23 13.75 13.14 13.52 3804
6/15/2012 12.92 13.50 12.92 13.33 9130
6/14/2012 12.51 13.02 12.39 12.98 3304
6/13/2012 12.40 12.93 12.40 12.49 4137
6/12/2012 12.63 12.75 12.12 12.40 3951
6/11/2012 12.53 12.70 12.37 12.41 3836
6/8/2012 12.17 12.60 12.00 12.38 2118
6/7/2012 12.52 12.59 12.22 12.24 1852
6/6/2012 11.98 12.58 11.98 12.30 4181
6/5/2012 11.94 12.34 11.90 11.93 5321
6/4/2012 11.95 12.19 11.75 12.04 1651
6/1/2012 11.66 11.94 11.60 11.89 5420
5/31/2012 11.87 12.25 11.79 11.92 6004
5/30/2012 11.85 11.99 11.76 11.89 1906
5/29/2012 12.00 12.03 11.76 12.01 3803
5/25/2012 11.98 12.17 11.80 11.86 1648
5/24/2012 11.98 12.16 11.87 12.03 2087
5/23/2012 11.47 12.04 11.38 11.89 2531
5/22/2012 11.89 12.10 11.52 11.57 3330
5/21/2012 11.28 11.89 11.24 11.87 2777
5/18/2012 11.84 11.87 11.26 11.27 2950
5/17/2012 12.54 12.57 11.86 11.88 3334
5/16/2012 12.67 12.81 12.42 12.50 2110
5/15/2012 13.14 13.26 12.62 12.64 3105
5/14/2012 12.52 13.24 12.52 13.20 2720
5/11/2012 12.25 12.75 12.20 12.68 2850
5/10/2012 12.84 12.84 12.30 12.32 2440
5/9/2012 12.76 12.82 12.34 12.74 1709
5/8/2012 12.83 12.91 12.55 12.86 4662
5/7/2012 12.24 13.00 12.20 12.98 3734
5/4/2012 12.74 12.85 12.29 12.32 2510
5/3/2012 12.77 12.93 12.70 12.84 4826
5/2/2012 12.90 13.07 12.72 12.75 2570
5/1/2012 13.11 13.32 12.92 12.95 3120
4/30/2012 13.12 13.38 13.00 13.21 2154
4/27/2012 13.05 13.20 12.83 13.09 2850
4/26/2012 12.96 13.21 12.94 12.99 2390
4/25/2012 13.04 13.27 12.91 13.01 3973
4/24/2012 12.39 12.91 12.32 12.91 2996
4/23/2012 12.19 12.46 12.06 12.45 3396
4/20/2012 12.94 12.95 12.30 12.38 3174
4/19/2012 12.85 13.00 12.60 12.66 3394
4/18/2012 12.85 13.00 12.80 12.80 2404
4/17/2012 13.00 13.03 12.87 12.88 2109
4/16/2012 12.89 13.06 12.84 12.93 1594
4/13/2012 12.85 12.97 12.79 12.86 3012
4/12/2012 12.85 13.08 12.85 12.85 4878
4/11/2012 13.11 13.23 12.83 13.00 3575
4/10/2012 13.35 13.36 12.96 13.01 3892
4/9/2012 13.32 13.43 13.11 13.36 1961
4/5/2012 13.73 13.86 13.49 13.56 3279
4/4/2012 13.66 13.95 13.33 13.82 4294
4/3/2012 13.65 14.04 13.65 13.82 2719
4/2/2012 13.21 13.71 13.00 13.67 3168
3/30/2012 13.16 13.34 13.02 13.31 4509
3/29/2012 13.15 13.46 12.91 13.03 3066
3/28/2012 13.78 13.98 13.15 13.23 2862
3/27/2012 13.65 13.91 13.65 13.78 2910
3/26/2012 13.43 13.69 13.43 13.65 3857
3/23/2012 12.93 13.34 12.90 13.29 3572
3/22/2012 13.15 13.30 12.81 12.90 3067
3/21/2012 13.37 13.43 13.20 13.26 2784
3/20/2012 13.60 13.61 13.24 13.32 2374
3/19/2012 13.55 13.88 13.48 13.72 3590
3/16/2012 14.00 14.07 13.49 13.56 11216
3/15/2012 13.58 14.11 13.38 13.94 2290
3/14/2012 13.29 13.75 13.29 13.58 3588
3/13/2012 13.36 13.56 13.15 13.32 3330
3/12/2012 13.49 13.74 13.23 13.24 2787
3/9/2012 13.15 13.70 13.15 13.51 4261
Marketplace
Trading Center