$12.60 -0.25 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Sep. 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
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
12/26/201210.7310.9910.6010.92439,016
12/24/201210.7010.7310.5110.73130,116
12/21/201210.9510.9510.5010.691,426,441
12/20/201210.5310.9310.4010.91655,400
12/19/201210.9010.9210.3610.57828,637
12/18/201210.9511.1310.7410.93859,191
12/17/201210.8311.0010.6710.96407,046
12/14/201211.1611.1610.6710.76953,286
12/13/201211.1911.4211.0811.23181,810
12/12/201211.3211.4511.1411.16276,734
12/11/201211.0711.3310.6911.31543,267
12/10/201211.2811.2910.9711.03453,683
12/7/201211.2211.4811.0611.23334,520
12/6/201210.4611.1510.3211.13730,088
12/5/201210.4710.6210.0110.46520,355
12/4/201210.6410.8210.1310.49486,836
12/3/201210.8810.8810.4010.62249,422
11/30/201210.8511.0510.1710.80581,349
11/29/201211.2011.3010.7010.80378,026
11/28/201211.0011.2510.7111.08563,512
11/27/201211.0011.0310.7510.79251,170
11/26/201210.8811.0810.7211.02413,961
11/23/201210.8911.1710.6710.88136,724
11/21/201210.7711.1510.3810.85597,504
11/20/201211.0911.2310.4110.74478,851
11/19/201210.7211.9510.6811.151,087,042
11/16/201210.6510.7010.0210.44775,170
11/15/201211.1911.4210.5810.69496,710
11/14/201212.3912.4911.1811.21674,519
11/13/201212.1212.4911.7812.36389,585
11/12/201212.0912.3712.0012.16376,713
11/9/201211.7812.4411.5012.01583,993
11/8/201211.5411.9311.5111.68446,821
11/7/201211.3311.7411.1311.54382,009
11/6/201211.3711.4311.1411.28356,195
11/5/201211.3611.8811.2511.30359,080
11/2/201211.6311.7911.1611.33670,200
11/1/201211.6712.0811.5011.61557,942
10/31/201212.1512.2011.5411.63335,217
10/26/201212.1912.2912.0512.11266,610
10/25/201212.4212.4612.0412.16330,626
10/24/201212.3312.7412.2212.28272,489
10/23/201212.4312.5012.0512.25506,691
10/22/201212.7312.8212.2712.50732,652
10/19/201213.1313.1512.2112.63755,393
10/18/201213.2113.4013.2013.26264,505
10/17/201213.3013.4113.0213.19426,582
10/16/201213.6113.7012.8913.27552,093
10/15/201213.4013.5013.0113.19602,094
10/12/201213.1613.4213.1013.40608,292
10/11/201212.6713.3212.6613.11552,874
10/10/201212.7912.8612.4512.55407,738
10/9/201212.7912.8912.6112.81284,650
10/8/201213.0113.0412.7312.75237,505
10/5/201212.9413.0812.8113.07254,276
10/4/201213.0013.0012.5912.88243,895
10/3/201212.8713.0012.6812.93352,658
10/2/201213.0013.0012.7512.89355,704
10/1/201212.8913.0712.7812.99451,288
9/28/201213.2613.2712.7712.78342,223
9/27/201213.2713.4013.0813.34578,310
9/26/201213.2713.5012.8113.25704,624
9/25/201214.2214.3613.1513.26715,885
9/24/201214.1514.2913.9314.21735,213
9/21/201214.2914.3413.9514.231,777,905
  • Showing 401-500 of 1,165 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center