Ironwood Pharmaceuticals Inc $12.60

down -0.25


19/9/2014 04:00 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
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
8/18/201112.6513.0312.0012.02415,485
8/17/201112.9713.2712.8112.98684,446
8/16/201112.8613.0412.7512.90227,066
8/15/201112.5813.1512.4713.00368,197
8/12/201112.5712.9612.1012.46192,735
8/11/201110.8012.9810.8012.58387,662
8/10/201114.6814.6811.2811.49394,461
8/9/201112.4813.3611.5112.64452,222
8/8/201113.5413.7011.4712.21511,348
8/5/201114.5714.6613.5213.90313,680
8/4/201115.3315.3313.8614.36467,361
8/3/201115.2015.5914.8415.44449,633
8/2/201115.3515.5014.9815.09401,909
8/1/201115.1215.4314.8815.40646,847
7/29/201115.0015.0814.6614.95181,027
7/28/201114.8215.1614.7215.12163,696
7/27/201114.8914.9414.5314.75210,036
7/26/201115.1915.1914.8014.9566,835
7/25/201115.1315.5614.6915.27101,088
7/22/201115.2315.4015.2215.3062,483
7/21/201115.1115.2314.9715.20249,034
7/20/201115.3915.4714.8714.99113,094
7/19/201115.5215.5915.0615.32147,991
7/18/201115.9015.9015.3515.47144,341
Trading Center