$14.02 +0.46 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Oct. 30, 2014 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
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
7/30/201213.3813.5012.8113.13226,380
7/27/201213.1213.5013.1213.42335,116
7/26/201213.0113.1512.8713.08189,188
7/25/201212.8813.0612.6012.86206,194
7/24/201212.9013.0812.7012.75336,091
7/23/201212.9213.0112.5512.88443,239
7/20/201213.1713.2312.7313.17423,485
7/19/201213.4113.5513.1513.31300,035
7/18/201213.2513.5313.2513.38321,775
7/17/201213.7013.8213.2113.25439,289
7/16/201213.7113.9213.6613.91191,329
7/13/201213.6813.8813.6613.78255,954
7/12/201213.4113.6313.2113.56264,575
7/11/201213.5713.6113.3113.48227,426
7/10/201213.9514.1013.5013.52271,580
7/9/201213.7913.8513.5513.83173,831
7/6/201213.8613.9713.7613.87199,806
7/5/201213.9714.1213.8714.01219,184
7/3/201213.9814.1013.8014.00159,023
7/2/201213.8114.1213.6914.00437,002
6/29/201214.2714.2713.6913.78516,928
6/28/201214.1714.3113.6313.98244,541
6/27/201214.0614.4714.0014.25318,437
6/26/201214.2114.2713.8414.00446,763
6/25/201214.3214.6714.0914.16416,527
6/22/201214.2215.0014.0614.503,700,657
6/21/201214.1314.3413.9614.21836,782
6/20/201214.1214.2713.8014.16375,486
6/19/201213.5214.1413.4314.13432,699
6/18/201213.2313.7513.1413.52380,384
6/15/201212.9213.5012.9213.33912,956
6/14/201212.5113.0212.3912.98330,385
6/13/201212.4012.9312.4012.49413,695
6/12/201212.6312.7512.1212.40395,060
  • Showing 501-600 of 1,194 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 12
  • >>
Trading Center