$12.06 +0.62 (%) Ironwood Pharmaceuticals Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
3/17/201515.6016.1715.5315.78898,284
3/16/201515.1415.7015.0815.621,253,067
3/13/201515.6515.9215.0615.07929,671
3/12/201515.7915.7915.3915.58735,460
3/11/201515.3615.7715.0715.67503,580
3/10/201515.3315.5314.9715.28880,113
3/9/201515.8716.0115.4515.60427,129
3/6/201515.6716.1415.5015.81686,522
3/5/201515.5316.2015.5115.771,006,795
3/4/201515.4615.8715.3415.55897,583
3/3/201515.8215.8815.4015.58453,864
3/2/201515.4316.0115.4315.87615,813
2/27/201515.9816.1315.3115.45693,430
2/26/201515.9216.2015.5816.03480,610
2/25/201515.5316.2015.4315.94904,988
2/24/201516.1516.3515.3915.541,214,723
2/23/201515.5116.4515.5116.211,386,393
2/20/201515.5415.7515.4115.65756,870
2/19/201515.5815.8215.4415.52877,310
2/18/201515.4215.6515.2315.62875,451
2/17/201515.2215.9815.2215.41978,820
2/13/201515.8415.8414.8715.151,755,707
2/12/201515.8016.0615.4716.001,302,982
2/11/201516.0616.5215.5615.64959,515
2/10/201516.1716.6115.9316.05703,913
2/9/201516.1516.4915.9515.99989,724
2/6/201515.8016.3515.6815.991,226,350
2/5/201515.1615.7115.1615.49948,615
2/4/201515.2615.8414.3815.161,483,984
2/3/201515.1215.3414.5515.25687,628
2/2/201515.6816.1114.7715.08957,246
1/30/201515.9416.3915.5715.58868,071
1/29/201515.7916.1115.3816.04920,707
1/28/201516.7616.7615.6115.791,049,148
1/27/201516.4417.1116.2016.671,038,705
1/26/201515.9516.6915.7016.66938,750
1/23/201516.0416.4915.7115.981,302,003
1/22/201515.2016.0114.8916.00971,840
1/21/201515.6615.9414.8515.10657,156
1/20/201515.7415.9415.1815.90706,351
1/16/201514.9815.8214.9815.72627,092
1/15/201515.6215.8815.0415.07621,153
1/14/201515.0915.8815.0515.55689,458
1/13/201515.5015.8715.0315.321,233,997
1/12/201515.3115.4715.0815.32715,021
1/9/201515.3015.4814.8515.30417,126
1/8/201515.5015.5014.9615.25713,554
1/7/201514.6815.4514.5815.42730,668
1/6/201514.8715.2314.1814.561,038,462
1/5/201515.2315.3514.5614.751,425,433
1/2/201515.4515.8614.7815.48964,293
12/31/201415.1815.6214.8415.32855,118
12/30/201414.9615.3214.8115.06846,925
12/29/201414.9115.3114.7614.961,407,606
12/26/201414.7115.0114.6814.95341,015
12/24/201414.3214.7614.2814.57242,900
12/23/201414.6014.8813.8314.32688,412
12/22/201414.7814.9214.1814.56373,560
12/19/201415.0315.2114.2014.791,643,072
12/18/201414.8515.0714.7015.06895,647
12/17/201413.7714.6913.7114.67717,900
12/16/201413.6114.3413.5413.80661,929
12/15/201415.0915.1113.7013.701,132,116
12/12/201414.6915.3414.6915.001,752,762
12/11/201414.7815.0014.4214.91798,233
12/10/201414.8114.8814.6114.64527,387
12/9/201414.1614.8913.8814.88607,848
12/8/201414.3314.7514.2714.31576,191
12/5/201414.1714.3714.1514.34542,608
12/4/201414.0914.2313.8714.19584,540
12/3/201414.1114.1213.8014.09426,719
12/2/201413.7214.1313.7214.07867,302
12/1/201413.8214.2013.6213.69646,531
11/28/201414.2514.4213.7813.84407,959
11/26/201413.7914.2013.7714.17405,903
11/25/201413.8313.9513.5013.81627,087
11/24/201413.8714.2213.6413.78571,310
11/21/201413.9214.0013.7013.84652,927
11/20/201413.1913.8713.1713.67676,463
11/19/201413.4113.6213.1913.21926,404
11/18/201413.3013.9213.0513.401,356,921
11/17/201413.1113.4212.8613.23663,051
11/14/201413.4813.4812.9913.13536,464
11/13/201413.7513.8413.1513.49654,770
11/12/201413.8213.8813.4813.75560,032
11/11/201413.8314.2213.7313.90986,549
11/10/201413.9314.1613.6513.84865,145
11/7/201413.4414.0113.0313.841,006,686
11/6/201412.2113.4312.0213.421,686,247
11/5/201412.6912.9912.1912.593,367,768
11/4/201413.3413.7413.1513.54920,850
11/3/201414.0014.1713.4713.501,039,196
10/31/201414.5014.5013.5914.02999,449
10/30/201413.4814.4013.3214.171,194,999
10/29/201413.7913.8413.1313.56792,013
10/28/201413.3813.8313.2213.80800,698
10/27/201413.1113.3512.9413.31529,071
10/24/201413.3213.3713.1213.26552,393
10/23/201412.6713.4212.6713.30938,838
10/22/201413.1513.3912.4812.51722,893
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center