Ironwood Pharmaceuticals Inc $15.18

down 0.00


30/7/2014 01:12 PM  |  NASDAQ : IRWD  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
3/8/201213.3613.3913.0113.13353,207
3/7/201213.2013.3612.9913.29268,061
3/6/201213.1213.3013.0013.14507,748
3/5/201213.4413.7312.9013.32900,753
3/2/201213.7914.1213.6514.071,266,446
3/1/201213.3113.9313.2013.82461,434
2/29/201213.0214.3112.8913.391,142,127
2/28/201214.3114.5913.9614.31543,509
2/27/201214.5914.7214.1114.29240,755
2/24/201214.7515.0014.3814.69347,419
2/23/201213.9214.8013.8814.75498,155
2/22/201214.0514.2113.7413.87450,801
2/21/201214.8814.9713.9014.08593,569
2/17/201214.9715.0314.7614.79758,902
2/16/201214.9615.0314.8214.87619,052
2/15/201215.4315.4914.9315.01968,751
2/14/201215.4315.5415.1015.30888,231
2/13/201215.4815.8915.2015.561,059,574
2/10/201215.7215.9215.2115.355,962,904
2/9/201213.9115.1613.8615.091,288,466
2/8/201214.6514.6912.5513.79470,853
2/7/201214.7414.7414.3214.69266,152
2/6/201214.8714.9514.6214.85152,160
2/3/201215.0015.0214.7314.98262,760
2/2/201214.6815.1814.4514.73346,171
2/1/201215.0315.6714.6114.72578,307
1/31/201214.8315.1714.6914.98370,388
1/30/201213.9214.8713.5414.81392,957
1/27/201214.0214.2913.6514.09285,608
1/26/201214.1314.2413.8814.12281,715
1/25/201213.8714.3913.7514.20416,759
1/24/201213.3713.7913.1513.78306,440
1/23/201213.0813.5913.0413.40274,228
1/20/201213.0613.2112.6713.08232,314
1/19/201212.6813.2512.6813.09262,086
1/18/201212.2112.6712.1712.65223,286
1/17/201211.9712.3011.9712.23263,066
1/13/201211.6012.1311.6012.10246,299
1/12/201211.3711.8311.1911.79257,453
1/11/201211.0811.3810.9511.37470,839
1/10/201211.1911.4211.1211.17193,183
1/9/201210.8311.1910.6511.141,452,747
1/6/201211.9311.9311.3411.35238,528
1/5/201211.5412.1211.2011.98218,753
1/4/201211.5511.8211.5511.59190,737
1/3/201212.2612.2811.5711.60186,391
12/30/201111.9212.1411.7211.97132,023
12/29/201111.8512.0211.7511.96133,488
12/28/201111.8311.9011.6111.78143,726
12/27/201111.9012.1111.8211.87156,782
12/23/201112.1812.1811.8811.95126,901
12/22/201111.9412.1511.4412.13147,206
12/21/201111.8911.9011.4011.87237,042
12/20/201111.5512.0511.4611.95189,791
12/19/201111.6111.8211.2711.30103,138
12/16/201112.0312.0911.3711.42652,185
12/15/201111.7712.0811.6211.99287,121
12/14/201111.6512.1211.5111.65274,720
12/13/201111.9512.2311.5611.80319,880
12/12/201112.0912.1111.5911.83158,497
12/9/201111.5412.3511.2112.28246,155
12/8/201111.9612.1311.4011.45222,968
12/7/201112.3512.3511.9312.08242,441
12/6/201112.1512.4411.9612.40193,504
12/5/201112.1412.3911.9412.32278,563
12/2/201112.0412.2411.8811.94165,132
12/1/201112.0212.4811.9111.91212,033
11/30/201112.0612.2010.8112.07646,083
11/29/201111.7111.7911.6011.62155,244
11/28/201111.1411.7711.1411.72464,346
11/25/201111.0911.2610.8010.8064,954
11/23/201111.9112.0411.1311.13234,948
11/22/201112.0512.3611.8612.04147,874
11/21/201111.9612.1811.4812.09520,040
11/18/201112.3312.3912.0112.19230,037
11/17/201112.1812.5012.1312.32138,141
11/16/201112.2912.8412.1412.24180,729
11/15/201112.0012.5012.0012.41225,831
11/14/201112.0812.1711.2012.04152,173
11/11/201111.7912.2411.7012.11283,735
11/10/201111.8812.0911.1911.67327,465
11/9/201113.0513.4311.4511.73514,267
11/8/201113.7813.7813.2013.51158,674
11/7/201113.7713.8513.1913.6470,993
11/4/201114.1014.1013.6813.75303,630
11/3/201113.8714.3413.4614.28358,846
11/2/201113.5313.7613.3813.69207,914
11/1/201113.1213.6813.1213.38243,654
10/31/201113.7713.8813.4013.60216,561
10/28/201114.3014.3013.8513.95154,192
10/27/201113.4514.3513.0814.30649,515
10/26/201113.0613.1112.7613.03534,140
10/25/201112.3912.9412.0712.84425,168
10/24/201111.9212.5011.7812.47205,927
10/21/201111.5912.0611.5911.85261,071
10/20/201111.3811.5211.0111.3465,057
10/19/201112.0812.2211.3211.40150,404
10/18/201112.2712.2711.6612.07267,751
10/17/201112.3112.4812.0212.23310,381
10/14/201112.1212.4711.8912.44202,928
Trading Center