$14.79 0.00 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Dec. 19, 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
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
2/28/201314.7014.9914.6414.93482,839
2/27/201314.5314.8414.4314.73432,151
2/26/201314.5414.7814.3914.56659,356
2/25/201314.5514.6714.4114.50908,500
2/22/201314.5614.6414.2414.50346,176
2/21/201314.4914.6914.3814.44655,971
2/20/201314.1914.5514.1914.51629,376
2/19/201313.8514.2113.8514.19465,684
2/15/201314.0014.1213.7513.85400,227
2/14/201313.8813.9813.6313.88346,097
2/13/201314.0014.2013.7413.88561,980
2/12/201313.4313.6713.4313.67430,798
2/11/201313.3313.4613.3113.40426,377
2/8/201313.2013.3913.0113.30269,233
2/7/201313.2913.3113.1213.20274,193
2/6/201313.1413.3213.1013.29256,121
2/5/201313.1813.3913.1313.20545,699
2/4/201313.0913.2512.8313.14488,681
2/1/201312.8713.1012.4913.08733,229
1/31/201312.8012.8812.6212.82463,228
1/30/201312.9613.0012.8412.91585,328
1/29/201313.1913.2612.9213.02764,365
1/28/201313.3013.4013.0013.16855,338
1/25/201313.4413.4913.1813.25484,594
1/24/201312.9813.5812.9413.38810,925
1/23/201313.0513.1512.9113.03712,423
1/22/201313.4713.5412.9613.17965,114
1/18/201313.5713.7213.3013.51845,707
1/17/201313.5113.6813.2713.541,313,787
1/16/201314.0414.2013.2413.603,382,916
1/15/201314.6515.1414.2914.691,176,902
1/14/201314.6915.0914.3614.741,614,900
1/11/201314.0414.7413.9614.71943,863
1/10/201314.1314.2313.7914.041,051,161
1/9/201313.9314.1213.5914.082,537,588
1/8/201313.2214.0913.1814.002,466,582
1/7/201312.2913.3912.2213.271,820,760
1/4/201311.9512.4111.8112.38684,345
1/3/201311.5411.8711.3011.86343,944
1/2/201311.3811.7111.1111.54707,967
12/31/201210.8711.1210.8711.08494,701
12/28/201210.9211.0710.8810.93314,419
12/27/201210.9011.1410.8011.00525,444
  • Showing 401-500 of 1,230 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center