$13.20 +0.13 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Jul. 1, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
2/12/201413.0513.7513.0513.507,691,694
2/11/201412.5413.5512.2713.052,077,916
2/10/201412.6013.1612.5612.62638,248
2/7/201412.3513.1112.2312.59953,582
2/6/201412.8612.9312.1012.32882,289
2/5/201413.0713.0812.4112.78962,927
2/4/201413.2713.4513.0213.14539,692
2/3/201413.8714.4013.0013.14897,502
1/31/201414.1014.5713.7913.87822,206
1/30/201413.8414.5713.5014.43975,666
1/29/201414.0914.2113.6413.73645,930
1/28/201413.6514.3513.4414.231,157,203
1/27/201414.4214.4513.5313.651,377,552
1/24/201414.4614.5914.2014.361,460,254
1/23/201414.3914.6314.0614.601,329,210
1/22/201414.6915.0514.0914.451,956,140
1/21/201412.6914.9812.5014.754,108,763
1/17/201412.2312.6912.1812.66981,264
1/16/201412.3912.5912.1012.25809,450
1/15/201412.6112.7312.2312.37980,015
1/14/201412.4012.7111.9012.61772,746
1/13/201412.8413.0312.3412.401,300,197
1/10/201412.9413.4812.5012.943,620,681
1/9/201412.3412.7412.1112.391,252,213
1/8/201411.4312.3411.4112.231,690,277
1/7/201411.5711.7211.2211.43895,948
1/6/201412.0612.1411.3611.531,069,635
1/3/201412.1412.2411.9012.03602,546
1/2/201411.6712.1511.5912.15767,899
12/31/201311.9512.0911.5911.61500,483
12/30/201311.9012.1911.7711.95327,897
12/27/201311.9612.0011.7111.87392,066
12/26/201311.8212.0011.7111.88460,575
12/24/201311.9611.9611.5911.79368,527
12/23/201311.7712.1211.5612.001,349,550
12/20/201311.2911.8310.9611.762,358,909
12/19/201310.7811.2610.7211.24749,170
12/18/201310.7110.9410.4510.82683,461
12/17/201310.8411.0410.6610.68773,370
12/16/201310.6111.2010.6110.851,362,876
12/13/201311.0811.2410.6210.631,120,678
12/12/201311.2211.3110.7211.01916,188
12/11/201311.3911.4910.8911.191,245,813
12/10/201311.4311.5010.9111.36782,454
12/9/201311.3411.5011.2411.45585,981
12/6/201311.1511.5211.0511.28529,270
12/5/201311.2811.3510.9411.10508,436
12/4/201311.1511.3811.1011.31564,717
12/3/201311.4911.5811.1911.221,262,422
12/2/201311.5211.7311.4011.51998,377
11/29/201311.4411.5711.3411.42356,350
11/27/201311.4511.6011.2611.361,032,147
11/26/201311.1611.5210.9011.43864,189
11/25/201310.5311.1510.3511.111,044,359
11/22/201310.5610.9310.4710.581,086,740
11/21/201310.3010.6010.2610.53678,413
11/20/201310.2110.4010.1810.24544,894
11/19/201310.0710.269.9410.18698,092
11/18/20139.9810.469.9410.051,370,329
11/15/20139.7910.179.719.951,023,570
11/14/20139.619.969.619.80681,873
11/13/20139.139.578.959.571,294,980
11/12/20139.309.419.079.23374,637
11/11/20139.269.419.039.30478,624
11/8/20139.299.649.139.24770,894
11/7/20139.319.469.089.251,055,388
11/6/20139.729.789.139.371,602,295
11/5/20139.629.849.539.68572,397
11/4/20139.609.769.439.69611,513
11/1/20139.609.839.549.591,053,863
10/31/20139.869.869.539.61846,161
10/30/20139.9910.009.759.861,438,858
10/29/20139.8810.099.7010.021,125,619
10/28/201310.0210.029.869.88949,669
10/25/201310.1410.239.9710.031,349,157
10/24/201310.7510.7810.0510.181,714,409
10/23/20139.9610.099.899.951,439,857
10/22/201310.4510.459.6410.091,456,689
10/21/201310.7110.8810.0410.361,492,108
10/18/201311.0511.1510.5810.70805,708
10/17/201311.0711.5510.7810.93638,774
10/16/201310.9111.1710.8811.11656,553
10/15/201310.6711.1510.5510.871,214,763
10/14/201310.8310.9010.4410.69815,441
10/11/201310.6310.8810.3610.881,201,667
10/10/201310.8911.0110.5510.691,555,700
10/9/201311.0011.0610.3310.721,261,522
10/8/201311.3111.3110.8210.991,304,502
10/7/201311.6511.6511.1211.301,222,332
10/4/201311.7211.9911.5211.521,340,119
10/3/201312.1112.1811.6311.72604,079
10/2/201311.5412.1611.5412.141,324,552
10/1/201311.8912.1811.5311.661,749,568
9/30/201311.9511.9911.3011.841,499,664
9/27/201311.7212.0611.6511.971,319,861
9/26/201311.6411.9111.6011.77853,911
9/25/201311.9012.0311.5911.60898,174
9/24/201312.0012.0111.6911.88968,774
9/23/201311.9712.1711.9212.022,111,606
9/20/201312.8513.0012.0912.102,414,897
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center