$10.61 +0.07 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Aug. 4, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
12/30/201311.9012.1911.7711.95327,897
12/27/201311.9612.0011.7111.87392,066
12/26/201311.8212.0011.7111.88460,575
12/24/201311.9611.9611.5911.79368,527
12/23/201311.7712.1211.5612.001,349,550
12/20/201311.2911.8310.9611.762,358,909
12/19/201310.7811.2610.7211.24749,170
12/18/201310.7110.9410.4510.82683,461
12/17/201310.8411.0410.6610.68773,370
12/16/201310.6111.2010.6110.851,362,876
12/13/201311.0811.2410.6210.631,120,678
12/12/201311.2211.3110.7211.01916,188
12/11/201311.3911.4910.8911.191,245,813
12/10/201311.4311.5010.9111.36782,454
12/9/201311.3411.5011.2411.45585,981
12/6/201311.1511.5211.0511.28529,270
12/5/201311.2811.3510.9411.10508,436
12/4/201311.1511.3811.1011.31564,717
12/3/201311.4911.5811.1911.221,262,422
12/2/201311.5211.7311.4011.51998,377
11/29/201311.4411.5711.3411.42356,350
11/27/201311.4511.6011.2611.361,032,147
11/26/201311.1611.5210.9011.43864,189
11/25/201310.5311.1510.3511.111,044,359
11/22/201310.5610.9310.4710.581,086,740
11/21/201310.3010.6010.2610.53678,413
11/20/201310.2110.4010.1810.24544,894
11/19/201310.0710.269.9410.18698,092
11/18/20139.9810.469.9410.051,370,329
11/15/20139.7910.179.719.951,023,570
11/14/20139.619.969.619.80681,873
11/13/20139.139.578.959.571,294,980
11/12/20139.309.419.079.23374,637
11/11/20139.269.419.039.30478,624
11/8/20139.299.649.139.24770,894
11/7/20139.319.469.089.251,055,388
11/6/20139.729.789.139.371,602,295
11/5/20139.629.849.539.68572,397
11/4/20139.609.769.439.69611,513
11/1/20139.609.839.549.591,053,863
10/31/20139.869.869.539.61846,161
10/30/20139.9910.009.759.861,438,858
10/29/20139.8810.099.7010.021,125,619
10/28/201310.0210.029.869.88949,669
10/25/201310.1410.239.9710.031,349,157
10/24/201310.7510.7810.0510.181,714,409
10/23/20139.9610.099.899.951,439,857
10/22/201310.4510.459.6410.091,456,689
10/21/201310.7110.8810.0410.361,492,108
10/18/201311.0511.1510.5810.70805,708
10/17/201311.0711.5510.7810.93638,774
10/16/201310.9111.1710.8811.11656,553
10/15/201310.6711.1510.5510.871,214,763
10/14/201310.8310.9010.4410.69815,441
10/11/201310.6310.8810.3610.881,201,667
10/10/201310.8911.0110.5510.691,555,700
10/9/201311.0011.0610.3310.721,261,522
10/8/201311.3111.3110.8210.991,304,502
10/7/201311.6511.6511.1211.301,222,332
10/4/201311.7211.9911.5211.521,340,119
10/3/201312.1112.1811.6311.72604,079
10/2/201311.5412.1611.5412.141,324,552
10/1/201311.8912.1811.5311.661,749,568
9/30/201311.9511.9911.3011.841,499,664
9/27/201311.7212.0611.6511.971,319,861
9/26/201311.6411.9111.6011.77853,911
9/25/201311.9012.0311.5911.60898,174
9/24/201312.0012.0111.6911.88968,774
9/23/201311.9712.1711.9212.022,111,606
9/20/201312.8513.0012.0912.102,414,897
9/19/201313.5513.7912.6612.841,622,076
9/18/201313.5213.9513.3213.491,391,107
9/17/201313.3313.6513.0313.501,254,173
9/16/201313.6313.8613.4313.641,155,322
9/13/201313.0813.5413.0813.431,173,441
9/12/201312.8813.1912.8213.03833,878
9/11/201313.2013.2012.5312.881,956,917
9/10/201313.3113.4413.1713.30840,486
9/9/201312.9413.4512.8513.251,121,525
9/6/201312.4912.9512.4012.80907,550
9/5/201312.2112.6112.1812.46673,450
9/4/201311.6312.1711.6212.17575,571
9/3/201311.5211.7511.1611.63627,800
8/30/201311.7311.8211.4911.65401,193
8/29/201311.2411.7711.2411.76458,843
8/28/201311.4711.7011.2011.28839,646
8/27/201311.8212.0311.4211.46739,223
8/26/201311.3612.3211.1611.991,105,552
8/23/201311.2011.3410.9511.30678,795
8/22/201311.1011.3011.0411.211,207,552
8/21/201310.7511.0710.6811.061,225,977
8/20/201310.4510.7510.3910.74624,699
8/19/201310.3310.5910.2010.42657,394
8/16/201310.3810.5710.1210.35987,512
8/15/201311.0911.1510.5310.64613,315
8/14/201311.3911.5011.0811.20362,499
8/13/201311.7312.0011.3911.41558,444
8/12/201311.6511.8611.5511.64421,146
8/9/201311.4511.8311.4511.63474,075
8/8/201311.7011.7211.3511.51459,215
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 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!