$12.96 -0.44 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Sep. 30, 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
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
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
  • Showing 601-700 of 1,173 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center