$13.30 0.00 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Oct. 23, 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
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
10/13/201111.5812.0511.5412.00162,964
10/12/201111.0311.7110.9611.61236,915
10/11/201111.0111.0210.8010.93133,515
10/10/201110.8911.0710.7211.00293,657
10/7/201110.8710.9710.6910.76149,457
10/6/201110.8111.0110.6110.85277,135
10/5/201110.8911.0110.6710.81258,129
10/4/201110.0810.989.9710.94419,506
10/3/201110.6810.9610.0710.09269,047
9/30/201110.5611.0610.4810.80254,269
9/29/201110.9511.5910.1810.72273,009
9/28/201111.6511.7210.6410.66210,329
9/27/201111.8412.1011.2511.55308,409
9/26/201112.0612.3011.2711.55333,463
9/23/201111.1012.0511.1011.89294,360
9/22/201110.9811.2910.6511.09249,727
9/21/201112.2512.4211.2611.32186,962
9/20/201112.2612.7012.2212.23167,883
9/19/201112.2112.4412.0012.25145,895
9/16/201112.9412.9412.2912.411,142,250
9/15/201112.7212.9512.2812.94179,494
9/14/201112.5812.6712.0212.66207,639
9/13/201112.2812.5512.0912.49148,352
9/12/201112.0512.5011.9612.18220,841
9/9/201112.2112.4412.0512.25231,959
9/8/201112.7612.7612.2412.36227,525
9/7/201111.8013.0811.8012.88321,774
9/6/201111.3311.6911.0711.53164,322
9/2/201111.7712.2711.6411.70257,165
9/1/201112.7712.8311.9012.00213,536
8/31/201113.0013.0212.6312.74365,626
8/30/201112.8313.0012.6612.95182,345
8/29/201113.0713.0712.8012.95245,108
8/26/201112.2713.0112.2312.99274,670
8/25/201113.1813.1812.2112.26234,561
8/24/201112.9513.3212.5913.11161,203
8/23/201112.8313.1912.2213.01328,287
8/22/201112.4912.8412.0112.82249,797
8/19/201111.8612.4211.7712.23267,744
  • Showing 701-800 of 1,190 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 12
  • >>
Trading Center