$10.45 -0.02 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Jul. 31, 2015 | 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
5/22/201413.8514.1913.7314.101,640,904
5/21/201413.4913.8613.3013.831,817,677
5/20/201413.6913.8613.3413.431,013,042
5/19/201413.6313.8313.4613.751,327,027
5/16/201413.9613.9713.2513.621,164,015
5/15/201413.5613.9013.4113.74951,692
5/14/201412.9414.0312.7713.722,174,760
5/13/201413.1013.3512.9212.941,829,557
5/12/201412.7913.4912.6613.112,561,581
5/9/201411.5512.6711.5512.651,248,432
5/8/201412.0412.3411.3811.521,912,328
5/7/201412.5012.5011.8112.112,235,470
5/6/201412.3212.5611.8612.441,275,585
5/5/201411.3412.4811.3412.441,328,226
5/2/201411.5911.8211.4311.791,570,826
5/1/201411.0811.5410.9511.531,862,335
4/30/201411.1211.2710.6311.022,623,076
4/29/201410.2311.9810.2311.313,613,130
4/28/201410.6810.689.9010.172,512,167
4/25/201411.8911.8910.5910.681,921,023
4/24/201411.8312.0511.3712.012,774,207
4/23/201412.0112.0311.4611.782,957,962
4/22/201411.2912.0911.2912.062,103,754
4/21/201410.5211.199.9011.191,009,977
4/17/201410.5210.9110.2810.451,109,607
4/16/201410.2510.7510.1310.611,824,110
4/15/20149.8010.609.2810.332,277,889
4/14/20149.9210.149.019.712,201,088
4/11/201410.2410.439.739.851,728,344
4/10/201410.9010.9010.2010.321,561,528
4/9/201410.6511.0310.5010.911,231,343
4/8/201410.9011.1610.4710.56859,359
4/7/201410.9811.4810.6010.891,379,253
4/4/201411.5711.9210.6611.011,740,020
4/3/201412.5012.5011.2111.521,525,124
4/2/201413.0613.2012.3312.551,297,848
4/1/201412.3213.0212.0512.971,536,994
3/31/201412.0812.4612.0012.321,024,144
3/28/201412.2712.6711.7511.971,735,559
3/27/201412.2512.6211.7512.29933,035
3/26/201412.4912.6811.9212.301,587,003
3/25/201412.4012.6211.7912.39865,978
3/24/201413.4713.4712.1012.131,178,014
3/21/201413.7713.8812.8213.252,359,214
3/20/201413.6813.9213.3713.73656,603
3/19/201413.5413.8513.5113.741,085,013
3/18/201412.8913.8012.8913.60920,670
3/17/201412.9013.2712.8012.89607,228
3/14/201412.7013.3212.3512.76773,863
3/13/201413.0813.3212.6312.741,157,598
3/12/201413.2413.5512.9913.06980,506
3/11/201414.1614.3513.3013.391,155,717
3/10/201413.8514.3313.8514.15757,591
3/7/201414.1014.1113.4813.88997,414
3/6/201414.8514.9714.0514.10858,660
3/5/201414.8714.9814.6914.84749,939
3/4/201414.3915.0013.9614.89967,119
3/3/201414.2114.2613.7114.111,061,856
2/28/201415.3515.4714.0414.512,637,578
2/27/201415.0815.4614.7815.351,370,583
2/26/201415.0615.3414.9415.101,271,009
2/25/201415.0015.2514.7115.051,703,630
2/24/201414.9815.2414.8214.991,079,279
2/21/201415.1215.1214.8215.011,838,606
2/20/201414.7015.3514.6715.011,756,971
2/19/201414.5315.3114.4314.722,262,047
2/18/201414.1414.6614.1014.621,345,834
2/14/201414.0214.3213.8013.801,067,303
2/13/201413.4014.0713.2014.001,073,179
2/12/201413.0513.7513.0513.507,691,694
2/11/201412.5413.5512.2713.052,077,916
2/10/201412.6013.1612.5612.62638,248
2/7/201412.3513.1112.2312.59953,582
2/6/201412.8612.9312.1012.32882,289
2/5/201413.0713.0812.4112.78962,927
2/4/201413.2713.4513.0213.14539,692
2/3/201413.8714.4013.0013.14897,502
1/31/201414.1014.5713.7913.87822,206
1/30/201413.8414.5713.5014.43975,666
1/29/201414.0914.2113.6413.73645,930
1/28/201413.6514.3513.4414.231,157,203
1/27/201414.4214.4513.5313.651,377,552
1/24/201414.4614.5914.2014.361,460,254
1/23/201414.3914.6314.0614.601,329,210
1/22/201414.6915.0514.0914.451,956,140
1/21/201412.6914.9812.5014.754,108,763
1/17/201412.2312.6912.1812.66981,264
1/16/201412.3912.5912.1012.25809,450
1/15/201412.6112.7312.2312.37980,015
1/14/201412.4012.7111.9012.61772,746
1/13/201412.8413.0312.3412.401,300,197
1/10/201412.9413.4812.5012.943,620,681
1/9/201412.3412.7412.1112.391,252,213
1/8/201411.4312.3411.4112.231,690,277
1/7/201411.5711.7211.2211.43895,948
1/6/201412.0612.1411.3611.531,069,635
1/3/201412.1412.2411.9012.03602,546
1/2/201411.6712.1511.5912.15767,899
12/31/201311.9512.0911.5911.61500,483
12/30/201311.9012.1911.7711.95327,897
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!