Ironwood Pharmaceuticals Inc $10.45

down -0.16


17/4/2014 08:10 PM  |  NASDAQ : IRWD  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRWD historical data

Date Open High Low Close Volume
2/3/201111.1111.4710.9611.43140,948
2/2/201111.0511.2510.8411.1468,335
2/1/201110.8111.1410.6511.11380,658
1/31/201111.0311.0710.7810.7979,389
1/28/201111.0811.1410.7911.00222,486
1/27/201111.1811.1811.0011.11109,196
1/26/201110.9511.2010.5511.15135,416
1/25/201111.2311.2310.6710.94205,877
1/24/201111.3111.3311.2011.2765,011
1/21/201111.3011.3611.1311.28216,168
1/20/201111.1711.3811.0911.2294,911
1/19/201111.4511.4511.1111.13108,439
1/18/201111.2511.4410.9711.44136,883
1/14/201110.8111.3610.8111.33203,040
1/13/201110.8710.9210.6810.8450,293
1/12/201110.9210.9210.7510.8799,830
1/11/201110.8710.9110.8010.9144,290
1/10/201110.7110.8810.5610.8180,628
1/7/201110.6810.7710.5010.7665,060
1/6/201110.8710.9710.5210.68146,595
1/5/201110.6110.8610.5610.86100,272
1/4/201110.4510.7510.3710.62107,954
1/3/201110.4210.4610.1710.42107,169
12/31/201010.3510.6310.2310.35192,676
12/30/201010.1510.4110.1210.3576,599
12/29/201010.4810.5310.0910.16412,861
12/28/201010.7610.7610.2310.51267,105
12/27/201010.6410.9010.6410.7789,410
12/23/201010.7510.8010.5410.6963,474
12/22/201010.8210.9110.7210.8881,863
12/21/201010.9010.9010.3610.8381,288
12/20/201010.8410.9010.6410.84143,244
12/17/201010.7410.9010.4810.83300,864
12/16/201010.8410.8410.2210.77174,762
12/15/201010.7010.9410.6410.84105,376
12/14/201010.9110.9110.5210.74141,920
12/13/201010.8511.0210.5310.86281,481
12/10/201010.7510.8810.7410.84140,889
12/9/201010.8310.8510.5810.73205,457
12/8/201010.8210.8810.7210.74186,547
12/7/201010.9410.9410.7510.88319,576
12/6/201010.8410.9010.7210.90150,410
12/3/201010.6610.9010.5010.88728,645
12/2/201010.7410.7510.5510.71198,123
12/1/201010.8510.8510.5110.78288,972
11/30/201010.7510.9910.6910.69871,581
11/29/201010.7810.9510.7510.81121,766
11/26/201010.7510.9010.7510.8820,391
11/24/201010.9510.9710.7410.84166,550
11/23/201010.7410.9010.7410.85138,429
11/22/201010.7810.9010.7010.86181,763
11/19/201010.8711.0010.7510.78842,717
11/18/201011.0011.0010.7610.87260,541
11/17/201010.9510.9910.7610.9868,682
11/16/201010.9311.0010.8410.92139,981
11/15/201010.9211.0010.8110.99262,750
11/12/201010.8010.9710.7510.88124,222
11/11/201010.7510.9810.7510.84216,375
11/10/201010.7710.9310.7510.79107,526
11/9/201010.8210.8710.6610.7297,901
11/8/201010.7510.9010.5610.83211,345
11/5/201010.7910.9010.5810.8197,522
11/4/201010.7810.9210.5010.68228,453
11/3/201010.7410.7910.4910.69429,018
11/2/201011.3011.3010.0010.73950,660
11/1/201011.2011.2010.5010.57131,715
10/29/201011.2811.4911.1511.19147,885
10/28/201011.2511.3711.0511.31145,631
10/27/201011.0411.2410.9211.1972,174
10/26/201011.1611.3511.0011.1284,824
10/25/201010.9911.3310.7711.23125,972
10/22/201010.7111.0010.7110.9696,783
10/21/201011.0311.0310.4410.71149,661
10/20/201010.9611.1310.9011.0089,336
10/19/201010.9711.2610.8710.8996,634
10/18/201011.1311.2210.9411.1778,122
10/15/201011.2811.2811.1211.14212,220
10/14/201011.1711.3110.7011.2097,870
10/13/201011.2511.4211.0911.1580,029
10/12/201011.1011.3010.8411.2460,040
10/11/201011.1711.4111.0811.16119,786
10/8/201010.9211.4410.7011.29208,275
10/7/201011.1011.4910.9010.91235,971
10/6/201010.9611.0910.8711.01254,027
10/5/201010.5910.9610.5510.96393,064
10/4/201010.5110.7010.3010.55200,281
10/1/201010.2110.5210.2010.51237,091
9/30/201010.5010.5010.1410.18211,604
9/29/201010.4810.5010.0010.45110,227
9/28/201010.5010.5510.1910.55151,886
9/27/201010.2910.4910.1710.49148,509
9/24/201010.1610.3710.0410.30167,082
9/23/201010.1810.3410.1710.2288,647
9/22/201010.5510.5510.1010.28143,444
9/21/201010.6310.7910.4310.56165,389
9/20/201010.7410.7710.4210.66190,961
9/17/201010.8310.8310.5110.70416,284
9/16/201010.6310.7910.5010.69321,270
9/15/201010.1910.999.9010.721,015,730
9/14/201010.4410.759.949.991,821,120
Trading Center