$14.86 +0.19 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Dec. 18, 2014 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
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
6/11/201212.5312.7012.3712.41383,554
6/8/201212.1712.6012.0012.38211,787
6/7/201212.5212.5912.2212.24185,105
6/6/201211.9812.5811.9812.30418,086
6/5/201211.9412.3411.9011.93532,078
6/4/201211.9512.1911.7512.04165,010
6/1/201211.6611.9411.6011.89541,909
5/31/201211.8712.2511.7911.92600,357
5/30/201211.8511.9911.7611.89190,577
5/29/201212.0012.0311.7612.01380,268
5/25/201211.9812.1711.8011.86164,707
5/24/201211.9812.1611.8712.03208,669
5/23/201211.4712.0411.3811.89253,041
5/22/201211.8912.1011.5211.57332,908
5/21/201211.2811.8911.2411.87277,644
5/18/201211.8411.8711.2611.27295,292
5/17/201212.5412.5711.8611.88333,329
5/16/201212.6712.8112.4212.50211,123
5/15/201213.1413.2612.6212.64310,440
5/14/201212.5213.2412.5213.20271,876
5/11/201212.2512.7512.2012.68284,988
5/10/201212.8412.8412.3012.32244,210
5/9/201212.7612.8212.3412.74170,867
5/8/201212.8312.9112.5512.86466,120
5/7/201212.2413.0012.2012.98373,336
5/4/201212.7412.8512.2912.32250,904
5/3/201212.7712.9312.7012.84544,134
5/2/201212.9013.0712.7212.75317,751
5/1/201213.1113.3212.9212.95312,382
4/30/201213.1213.3813.0013.21215,321
4/27/201213.0513.2012.8313.09285,215
4/26/201212.9613.2112.9412.99238,979
4/25/201213.0413.2712.9113.01397,255
4/24/201212.3912.9112.3212.91299,545
4/23/201212.1912.4612.0612.45339,577
4/20/201212.9412.9512.3012.38317,315
4/19/201212.8513.0012.6012.66339,332
4/18/201212.8513.0012.8012.80240,370
4/17/201213.0013.0312.8712.88210,881
4/16/201212.8913.0612.8412.93159,383
4/13/201212.8512.9712.7912.86301,113
4/12/201212.8513.0812.8512.85487,769
4/11/201213.1113.2312.8313.00357,489
4/10/201213.3513.3612.9613.01389,129
4/9/201213.3213.4313.1113.36196,013
4/5/201213.7313.8613.4913.56327,879
4/4/201213.6613.9513.3313.82429,317
4/3/201213.6514.0413.6513.82271,880
4/2/201213.2113.7113.0013.67316,754
3/30/201213.1613.3413.0213.31450,869
3/29/201213.1513.4612.9113.03306,600
3/28/201213.7813.9813.1513.23286,170
3/27/201213.6513.9113.6513.78291,231
3/26/201213.4313.6913.4313.65385,682
3/23/201212.9313.3412.9013.29357,166
3/22/201213.1513.3012.8112.90306,668
3/21/201213.3713.4313.2013.26278,304
3/20/201213.6013.6113.2413.32237,354
3/19/201213.5513.8813.4813.72358,984
3/16/201214.0014.0713.4913.561,121,549
3/15/201213.5814.1113.3813.94228,944
3/14/201213.2913.7513.2913.58358,748
3/13/201213.3613.5613.1513.32332,979
3/12/201213.4913.7413.2313.24278,639
3/9/201213.1513.7013.1513.51426,086
3/8/201213.3613.3913.0113.13353,207
  • Showing 601-700 of 1,228 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center