IRONWOOD PHARMACEUTICALS $12.91

down -0.58


22/5/2013 04:22 PM  |  NASDAQ : IRWD  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

IRWD historical data

Date Open High Low Close Volume
3/9/2012 13.15 13.70 13.15 13.51 4261
3/8/2012 13.36 13.39 13.01 13.13 3533
3/7/2012 13.20 13.36 12.99 13.29 2681
3/6/2012 13.12 13.30 13.00 13.14 5078
3/5/2012 13.44 13.73 12.90 13.32 9008
3/2/2012 13.79 14.12 13.65 14.07 12665
3/1/2012 13.31 13.93 13.20 13.82 4615
2/29/2012 13.02 14.31 12.89 13.39 11422
2/28/2012 14.31 14.59 13.96 14.31 5436
2/27/2012 14.59 14.72 14.11 14.29 2408
2/24/2012 14.75 15.00 14.38 14.69 3475
2/23/2012 13.92 14.80 13.88 14.75 4982
2/22/2012 14.05 14.21 13.74 13.87 4508
2/21/2012 14.88 14.97 13.90 14.08 5936
2/17/2012 14.97 15.03 14.76 14.79 7590
2/16/2012 14.96 15.03 14.82 14.87 6191
2/15/2012 15.43 15.49 14.93 15.01 9688
2/14/2012 15.43 15.54 15.10 15.30 8883
2/13/2012 15.48 15.89 15.20 15.56 10596
2/10/2012 15.72 15.92 15.21 15.35 59630
2/9/2012 13.91 15.16 13.86 15.09 12885
2/8/2012 14.65 14.69 12.55 13.79 4704
2/7/2012 14.74 14.74 14.32 14.69 2662
2/6/2012 14.87 14.95 14.62 14.85 1522
2/3/2012 15.00 15.02 14.73 14.98 2628
2/2/2012 14.68 15.18 14.45 14.73 3462
2/1/2012 15.03 15.67 14.61 14.72 5784
1/31/2012 14.83 15.17 14.69 14.98 3704
1/30/2012 13.92 14.87 13.54 14.81 3930
1/27/2012 14.02 14.29 13.65 14.09 2857
1/26/2012 14.13 14.24 13.88 14.12 2818
1/25/2012 13.87 14.39 13.75 14.20 4168
1/24/2012 13.37 13.79 13.15 13.78 3065
1/23/2012 13.08 13.59 13.04 13.40 2743
1/20/2012 13.06 13.21 12.67 13.08 2324
1/19/2012 12.68 13.25 12.68 13.09 2621
1/18/2012 12.21 12.67 12.17 12.65 2233
1/17/2012 11.97 12.30 11.97 12.23 2631
1/13/2012 11.60 12.13 11.60 12.10 2463
1/12/2012 11.37 11.83 11.19 11.79 2575
1/11/2012 11.08 11.38 10.95 11.37 4709
1/10/2012 11.19 11.42 11.12 11.17 1932
1/9/2012 10.83 11.19 10.65 11.14 14528
1/6/2012 11.93 11.93 10.75 10.78 4489
1/5/2012 11.54 12.12 11.20 11.98 2188
1/4/2012 11.55 11.82 11.55 11.59 1908
1/3/2012 12.26 12.28 11.57 11.60 1864
12/30/2011 11.92 12.14 11.72 11.97 1321
12/29/2011 11.85 12.02 11.75 11.96 1335
12/28/2011 11.83 11.90 11.61 11.78 1438
12/27/2011 11.90 12.11 11.82 11.87 1568
12/23/2011 12.18 12.18 11.88 11.95 1269
12/22/2011 11.94 12.15 11.44 12.13 1473
12/21/2011 11.89 11.90 11.40 11.87 2371
12/20/2011 11.55 12.05 11.46 11.95 1898
12/19/2011 11.61 11.82 11.27 11.30 1032
12/16/2011 12.03 12.09 11.37 11.42 6522
12/15/2011 11.77 12.08 11.62 11.99 2872
12/14/2011 11.65 12.12 11.51 11.65 2748
12/13/2011 11.95 12.23 11.56 11.80 3199
12/12/2011 12.09 12.11 11.59 11.83 1585
12/9/2011 11.54 12.35 11.21 12.28 2462
12/8/2011 11.96 12.13 11.40 11.45 2230
12/7/2011 12.35 12.35 11.93 12.08 2425
12/6/2011 12.15 12.44 11.96 12.40 1936
12/5/2011 12.14 12.39 11.94 12.32 2786
12/2/2011 12.04 12.24 11.88 11.94 1652
12/1/2011 12.02 12.48 11.91 11.91 2121
11/30/2011 12.06 12.20 10.81 12.07 6461
11/29/2011 11.71 11.79 11.60 11.62 1553
11/28/2011 11.14 11.77 11.14 11.72 4644
11/25/2011 11.09 11.26 10.80 10.80 650
11/23/2011 11.91 12.04 11.13 11.13 2350
11/22/2011 12.05 12.36 11.86 12.04 1479
11/21/2011 11.96 12.18 11.48 12.09 5201
11/18/2011 12.33 12.39 12.01 12.19 2301
11/17/2011 12.18 12.50 12.13 12.32 1382
11/16/2011 12.29 12.84 12.14 12.24 1808
11/15/2011 12.00 12.50 12.00 12.41 2259
11/14/2011 12.08 12.17 11.20 12.04 1522
11/11/2011 11.79 12.24 11.70 12.11 2838
11/10/2011 11.88 12.09 11.19 11.67 3275
11/9/2011 13.05 13.43 11.45 11.73 5143
11/8/2011 13.78 13.78 13.20 13.51 1587
11/7/2011 13.77 13.85 13.19 13.64 710
11/4/2011 14.10 14.10 13.68 13.75 3037
11/3/2011 13.87 14.34 13.46 14.28 3589
11/2/2011 13.53 13.76 13.38 13.69 2080
11/1/2011 13.12 13.68 13.12 13.38 2437
10/31/2011 13.77 13.88 13.40 13.60 2166
10/28/2011 14.30 14.30 13.85 13.95 1542
10/27/2011 13.45 14.35 13.08 14.30 6496
10/26/2011 13.06 13.11 12.76 13.03 5342
10/25/2011 12.39 12.94 12.07 12.84 4252
10/24/2011 11.92 12.50 11.78 12.47 2060
10/21/2011 11.59 12.06 11.59 11.85 2611
10/20/2011 11.38 11.52 11.01 11.34 651
10/19/2011 12.08 12.22 11.32 11.40 1505
10/18/2011 12.27 12.27 11.66 12.07 2678
10/17/2011 12.31 12.48 12.02 12.23 3104
Marketplace
Trading Center