$15.06 0.00 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Dec. 18, 2014 | 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
10/10/201310.8911.0110.5510.691,555,700
10/9/201311.0011.0610.3310.721,261,522
10/8/201311.3111.3110.8210.991,304,502
10/7/201311.6511.6511.1211.301,222,332
10/4/201311.7211.9911.5211.521,340,119
10/3/201312.1112.1811.6311.72604,079
10/2/201311.5412.1611.5412.141,324,552
10/1/201311.8912.1811.5311.661,749,568
9/30/201311.9511.9911.3011.841,499,664
9/27/201311.7212.0611.6511.971,319,861
9/26/201311.6411.9111.6011.77853,911
9/25/201311.9012.0311.5911.60898,174
9/24/201312.0012.0111.6911.88968,774
9/23/201311.9712.1711.9212.022,111,606
9/20/201312.8513.0012.0912.102,414,897
9/19/201313.5513.7912.6612.841,622,076
9/18/201313.5213.9513.3213.491,391,107
9/17/201313.3313.6513.0313.501,254,173
9/16/201313.6313.8613.4313.641,155,322
9/13/201313.0813.5413.0813.431,173,441
9/12/201312.8813.1912.8213.03833,878
9/11/201313.2013.2012.5312.881,956,917
9/10/201313.3113.4413.1713.30840,486
9/9/201312.9413.4512.8513.251,121,525
9/6/201312.4912.9512.4012.80907,550
9/5/201312.2112.6112.1812.46673,450
9/4/201311.6312.1711.6212.17575,571
9/3/201311.5211.7511.1611.63627,800
8/30/201311.7311.8211.4911.65401,193
8/29/201311.2411.7711.2411.76458,843
8/28/201311.4711.7011.2011.28839,646
8/27/201311.8212.0311.4211.46739,223
8/26/201311.3612.3211.1611.991,105,552
8/23/201311.2011.3410.9511.30678,795
8/22/201311.1011.3011.0411.211,207,552
8/21/201310.7511.0710.6811.061,225,977
8/20/201310.4510.7510.3910.74624,699
8/19/201310.3310.5910.2010.42657,394
8/16/201310.3810.5710.1210.35987,512
8/15/201311.0911.1510.5310.64613,315
8/14/201311.3911.5011.0811.20362,499
8/13/201311.7312.0011.3911.41558,444
8/12/201311.6511.8611.5511.64421,146
8/9/201311.4511.8311.4511.63474,075
8/8/201311.7011.7211.3511.51459,215
8/7/201311.7112.0011.6111.66700,568
8/6/201312.2712.4011.7411.77675,807
8/5/201312.6112.8112.2312.27621,044
8/2/201312.8312.9112.5112.591,140,125
8/1/201312.3313.0312.0612.931,423,614
7/31/201312.1212.2911.8812.24888,618
7/30/201312.1512.2211.9612.20500,164
7/29/201312.4212.4612.0712.13693,346
7/26/201312.3412.5412.1212.49860,201
7/25/201311.5312.4111.3412.39973,630
7/24/201311.8512.0011.4511.541,649,405
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
  • Showing 301-400 of 1,229 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center