IRONWOOD PHARMACEUTICALS $13.49

down -0.34


21/5/2013 04:21 PM  |  NASDAQ : IRWD  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

IRWD historical data

Date Open High Low Close Volume
12/30/2010 10.15 10.41 10.12 10.35 766
12/29/2010 10.48 10.53 10.09 10.16 4129
12/28/2010 10.76 10.76 10.23 10.51 2672
12/27/2010 10.64 10.90 10.64 10.77 895
12/23/2010 10.75 10.80 10.54 10.69 635
12/22/2010 10.82 10.91 10.72 10.88 819
12/21/2010 10.90 10.90 10.36 10.83 813
12/20/2010 10.84 10.90 10.64 10.84 1427
12/17/2010 10.74 10.90 10.48 10.83 2210
12/16/2010 10.84 10.84 10.22 10.77 1748
12/15/2010 10.70 10.94 10.64 10.84 1054
12/14/2010 10.91 10.91 10.52 10.74 1420
12/13/2010 10.85 11.02 10.53 10.86 2815
12/10/2010 10.75 10.88 10.74 10.84 1409
12/9/2010 10.83 10.85 10.58 10.73 2055
12/8/2010 10.82 10.88 10.72 10.74 1866
12/7/2010 10.94 10.94 10.75 10.88 3196
12/6/2010 10.84 10.90 10.72 10.90 1505
12/3/2010 10.66 10.90 10.50 10.88 7287
12/2/2010 10.74 10.75 10.55 10.71 1982
12/1/2010 10.85 10.85 10.51 10.78 2890
11/30/2010 10.75 10.99 10.69 10.69 8716
11/29/2010 10.78 10.95 10.75 10.81 1218
11/26/2010 10.75 10.90 10.75 10.88 204
11/24/2010 10.95 10.97 10.74 10.84 1666
11/23/2010 10.74 10.90 10.74 10.85 1385
11/22/2010 10.78 10.90 10.70 10.86 1818
11/19/2010 10.87 11.00 10.75 10.78 8428
11/18/2010 11.00 11.00 10.76 10.87 2606
11/17/2010 10.95 10.99 10.76 10.98 687
11/16/2010 10.93 11.00 10.84 10.92 1400
11/15/2010 10.92 11.00 10.81 10.99 2628
11/12/2010 10.80 10.97 10.75 10.88 1243
11/11/2010 10.75 10.98 10.75 10.84 2164
11/10/2010 10.77 10.93 10.75 10.79 1076
11/9/2010 10.82 10.87 10.66 10.72 979
11/8/2010 10.76 10.90 10.56 10.83 2114
11/5/2010 10.79 10.90 10.58 10.81 963
11/4/2010 10.78 10.92 10.50 10.68 2285
11/3/2010 10.74 10.79 10.49 10.69 4291
11/2/2010 11.30 11.30 10.00 10.73 9507
11/1/2010 11.20 11.20 10.50 10.57 1313
10/29/2010 11.28 11.49 11.15 11.19 1479
10/28/2010 11.25 11.37 11.05 11.31 1457
10/27/2010 11.04 11.24 10.92 11.19 722
10/26/2010 11.16 11.35 11.00 11.12 845
10/25/2010 10.99 11.33 10.77 11.23 1260
10/22/2010 10.71 11.00 10.71 10.96 968
10/21/2010 11.03 11.03 10.44 10.71 1493
10/20/2010 10.96 11.13 10.90 11.00 894
10/19/2010 10.97 11.26 10.87 10.89 956
10/18/2010 11.13 11.22 10.94 11.17 782
10/15/2010 11.28 11.28 11.12 11.14 2123
10/14/2010 11.17 11.31 10.70 11.20 979
10/13/2010 11.25 11.42 11.09 11.15 795
10/12/2010 11.10 11.30 10.84 11.24 601
10/11/2010 11.17 11.41 11.08 11.16 1198
10/8/2010 10.92 11.44 10.70 11.29 2083
10/7/2010 11.10 11.49 10.90 10.91 2356
10/6/2010 10.96 11.09 10.87 11.01 2541
10/5/2010 10.59 10.96 10.55 10.96 3931
10/4/2010 10.51 10.70 10.30 10.55 2003
10/1/2010 10.21 10.52 10.20 10.51 2371
9/30/2010 10.50 10.50 10.14 10.18 2117
9/29/2010 10.48 10.50 10.00 10.45 1103
9/28/2010 10.50 10.55 10.19 10.55 1518
9/27/2010 10.29 10.49 10.17 10.49 1486
9/24/2010 10.16 10.37 10.04 10.30 1671
9/23/2010 10.18 10.34 10.17 10.22 887
9/22/2010 10.55 10.55 10.10 10.28 1435
9/21/2010 10.63 10.79 10.43 10.56 1654
9/20/2010 10.74 10.77 10.42 10.66 1905
9/17/2010 10.83 10.83 10.51 10.70 4163
9/16/2010 10.63 10.79 10.50 10.69 3213
9/15/2010 10.19 10.99 9.90 10.72 10158
9/14/2010 10.44 10.75 9.94 9.99 18208
9/13/2010 9.53 9.77 9.34 9.75 2015
9/10/2010 9.37 9.50 9.12 9.46 1235
9/9/2010 9.30 9.49 9.00 9.36 2310
9/8/2010 9.32 9.38 9.26 9.30 1226
9/7/2010 9.21 9.35 9.21 9.27 2065
9/3/2010 9.25 9.30 9.23 9.30 1325
9/2/2010 9.29 9.30 9.11 9.27 1086
9/1/2010 9.44 9.44 9.09 9.29 1121
8/31/2010 9.23 9.38 9.17 9.27 2364
8/30/2010 9.49 9.52 9.20 9.26 2306
8/27/2010 9.34 9.50 9.20 9.50 2213
8/26/2010 9.16 9.27 9.00 9.20 2166
8/25/2010 9.21 9.25 8.90 9.10 2861
8/24/2010 9.38 9.51 9.29 9.31 1784
8/23/2010 9.56 9.68 9.43 9.55 4436
8/20/2010 9.52 9.69 9.40 9.54 3902
8/19/2010 9.58 9.75 9.47 9.58 1818
8/18/2010 9.66 9.77 9.60 9.65 1404
8/17/2010 9.75 9.80 9.64 9.70 1047
8/16/2010 9.57 9.88 9.52 9.61 1246
8/13/2010 9.90 10.05 9.62 9.65 7410
8/12/2010 9.74 10.03 9.74 9.97 3339
8/11/2010 9.89 10.00 9.70 9.91 4613
8/10/2010 9.75 10.00 9.53 9.87 4254
Marketplace
Trading Center