$15.06 +0.39 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Dec. 18, 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
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
9/20/201213.0713.9913.0713.92667,587
9/19/201213.6113.6613.0813.10627,320
9/18/201213.3013.6713.3013.611,418,496
9/17/201213.2713.4813.0913.32483,140
9/14/201213.1313.3112.9413.31966,032
9/13/201212.2813.1812.2713.16622,059
9/12/201211.9612.3111.9612.28881,674
9/11/201211.9412.0211.8911.95408,355
9/10/201212.1612.1611.9111.94573,212
9/7/201212.5012.5912.0712.21512,479
9/6/201212.4112.5512.2412.401,009,075
9/5/201212.4312.5612.2812.31611,407
9/4/201212.6112.6512.1612.45973,800
8/31/201212.3712.7511.8612.531,573,257
8/30/201212.6013.5011.4012.423,273,740
8/29/201212.4612.8012.4512.66232,615
8/28/201212.7512.8312.6012.72245,376
8/27/201212.6012.8112.3512.71843,005
8/24/201212.1212.5412.0512.50338,192
8/23/201212.2012.2612.0512.15246,561
8/22/201212.3212.4912.1412.17262,004
8/21/201212.2012.6012.2012.37328,312
8/20/201212.5012.5611.9012.11398,206
8/17/201212.1512.3012.1312.29297,646
8/16/201211.8612.1811.8112.13200,202
8/15/201211.6511.9711.6511.86249,162
8/14/201211.6911.7611.5511.69268,211
8/13/201211.5311.6511.3111.58492,093
8/10/201211.8311.8311.2911.53852,973
8/9/201211.6511.8611.5911.83246,855
8/8/201211.9211.9511.4111.601,176,027
8/7/201212.5112.5611.9411.97354,702
8/6/201212.5712.6212.4012.49225,789
8/3/201212.2912.9112.1912.51484,382
8/2/201212.4212.4211.8312.17336,185
8/1/201212.9113.0312.4012.40303,601
7/31/201213.1213.2112.8312.87247,778
  • Showing 501-600 of 1,228 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center