$14.77 +0.01 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

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
4/10/201410.9010.9010.2010.321,561,528
4/9/201410.6511.0310.5010.911,231,343
4/8/201410.9011.1610.4710.56859,359
4/7/201410.9811.4810.6010.891,379,253
4/4/201411.5711.9210.6611.011,740,020
4/3/201412.5012.5011.2111.521,525,124
4/2/201413.0613.2012.3312.551,297,848
4/1/201412.3213.0212.0512.971,536,994
3/31/201412.0812.4612.0012.321,024,144
3/28/201412.2712.6711.7511.971,735,559
3/27/201412.2512.6211.7512.29933,035
3/26/201412.4912.6811.9212.301,587,003
3/25/201412.4012.6211.7912.39865,978
3/24/201413.4713.4712.1012.131,178,014
3/21/201413.7713.8812.8213.252,359,214
3/20/201413.6813.9213.3713.73656,603
3/19/201413.5413.8513.5113.741,085,013
3/18/201412.8913.8012.8913.60920,670
3/17/201412.9013.2712.8012.89607,228
3/14/201412.7013.3212.3512.76773,863
3/13/201413.0813.3212.6312.741,157,598
3/12/201413.2413.5512.9913.06980,506
3/11/201414.1614.3513.3013.391,155,717
3/10/201413.8514.3313.8514.15757,591
3/7/201414.1014.1113.4813.88997,414
3/6/201414.8514.9714.0514.10858,660
3/5/201414.8714.9814.6914.84749,939
3/4/201414.3915.0013.9614.89967,119
3/3/201414.2114.2613.7114.111,061,856
2/28/201415.3515.4714.0414.512,637,578
2/27/201415.0815.4614.7815.351,370,583
2/26/201415.0615.3414.9415.101,271,009
2/25/201415.0015.2514.7115.051,703,630
2/24/201414.9815.2414.8214.991,079,279
2/21/201415.1215.1214.8215.011,838,606
2/20/201414.7015.3514.6715.011,756,971
2/19/201414.5315.3114.4314.722,262,047
2/18/201414.1414.6614.1014.621,345,834
2/14/201414.0214.3213.8013.801,067,303
2/13/201413.4014.0713.2014.001,073,179
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center