$13.67 +0.46 (%) Ironwood Pharmaceuticals Inc - NASDAQ

Nov. 20, 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
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
7/15/201115.6015.9815.6015.79148,814
7/14/201115.9615.9915.5615.5792,262
7/13/201116.0116.1815.7115.94180,303
7/12/201115.8216.1115.5615.90169,209
7/11/201115.8916.0315.5015.79233,772
7/8/201115.9616.1915.9516.04112,777
7/7/201116.2916.2915.9416.14185,726
7/6/201116.3016.3815.7316.23163,061
7/5/201116.2816.4916.1116.32162,332
7/1/201115.7516.4115.5216.34279,971
6/30/201115.9216.0415.7015.72140,875
6/29/201116.4016.4315.7315.95196,026
6/28/201116.2816.5015.9516.40354,865
6/27/201116.0016.3015.7816.20468,780
6/24/201116.3616.4615.6916.034,652,200
6/23/201115.8516.3415.5516.26873,906
6/22/201115.8216.4715.7916.00874,443
6/21/201116.0016.0715.7615.90432,041
6/20/201115.7616.0015.3915.95189,543
6/17/201115.8516.2515.5015.81287,818
6/16/201115.5715.8515.4015.75326,102
6/15/201115.7315.8515.2915.59280,570
6/14/201115.1616.1415.1615.86420,938
6/13/201114.8415.2314.7715.03238,640
6/10/201114.8615.0014.8114.8372,031
6/9/201114.8815.0214.8814.93107,354
6/8/201114.9415.0014.8114.86104,516
6/7/201114.9615.0314.7715.00128,907
6/6/201114.9715.0714.8514.90156,971
6/3/201114.8115.1314.6114.92139,827
6/2/201114.9715.1414.8314.99123,345
6/1/201115.1015.3314.9614.98187,597
5/31/201115.1215.1914.9215.12174,927
5/27/201115.0015.1014.9515.0648,998
5/26/201114.7815.1014.7715.00128,846
5/25/201114.7015.0914.5415.01185,264
5/24/201114.8714.9614.7014.75235,910
5/23/201114.7815.0314.6114.87124,666
5/20/201115.0315.1514.8115.0077,353
5/19/201115.0515.0814.8415.02116,243
5/18/201114.9415.0814.7614.94136,140
5/17/201114.7015.0314.5114.94138,710
5/16/201115.0015.1914.8014.80176,405
5/13/201115.1515.3414.7415.01218,525
5/12/201115.0415.4314.5115.11313,084
5/11/201115.0615.2614.6714.96509,798
5/10/201114.7715.0814.5414.95426,265
5/9/201114.3214.9614.0814.67232,458
5/6/201114.4414.4914.1314.3673,156
5/5/201114.0914.5713.3214.34197,215
5/4/201114.1814.3213.9114.10251,714
5/3/201114.3614.4813.9314.1989,069
5/2/201114.7014.7114.3114.40267,749
4/29/201115.0415.0414.3514.62159,889
4/28/201114.7515.0514.7514.99100,317
4/27/201114.9014.9614.8514.9392,538
Trading Center