Ironwood Pharmaceuticals Inc $13.19

down -0.12


19/8/2014 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
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
4/26/201115.1515.4914.7914.96125,320
4/25/201115.1515.4214.7915.09142,836
4/21/201115.5515.6815.0315.2188,059
4/20/201115.6115.9615.3315.45204,729
4/19/201115.4015.6115.0215.48281,002
4/18/201115.9615.9615.3115.40186,159
4/15/201115.5616.4915.5216.051,608,857
4/14/201114.7815.5414.7815.51611,055
4/13/201114.9015.0514.5414.91283,170
4/12/201114.6614.9414.2314.81167,762
4/11/201114.7815.0014.5714.76199,316
4/8/201114.7214.8514.3914.71178,537
4/7/201114.6714.7114.4414.63101,686
4/6/201114.6614.7114.4114.71341,905
4/5/201114.1614.6114.1614.57315,073
4/4/201114.0014.7913.9314.23406,111
4/1/201114.1014.1013.5214.02334,543
3/31/201114.0114.0713.7013.98219,234
3/30/201114.0414.3914.0014.04510,297
3/29/201113.5014.1313.4013.97408,472
3/28/201113.2913.6113.2013.46149,338
3/25/201113.3913.6313.2213.22279,458
3/24/201113.0013.3913.0013.37489,677
3/23/201113.2513.4913.0013.46276,146
3/22/201113.3013.4913.2513.36163,411
3/21/201113.6413.7313.0613.28491,326
3/18/201112.8913.6412.7313.571,076,832
3/17/201112.3512.6512.3112.52261,137
3/16/201111.9912.3511.9812.25155,202
3/15/201111.9112.1211.9012.04130,042
3/14/201112.0712.2911.9012.24100,501
3/11/201111.9112.2511.6712.1993,071
3/10/201112.0512.1411.8111.90136,059
3/9/201112.2612.2612.0012.1924,873
3/8/201111.9212.3611.9212.2590,856
3/7/201112.3712.3711.9011.99120,349
3/4/201112.5312.5912.2212.30119,754
3/3/201112.4612.6912.4412.54241,548
3/2/201112.2912.3812.0312.28182,479
3/1/201112.2512.3411.8312.25215,530
2/28/201112.2812.5011.8012.231,149,786
2/25/201111.9612.5011.5012.21295,937
2/24/201111.7711.9411.7511.87158,878
2/23/201112.0012.1911.7711.77131,275
2/22/201112.1812.1811.7511.87122,679
2/18/201112.1412.2512.0512.25171,092
2/17/201111.9812.2011.8412.18271,740
2/16/201111.8812.0011.7611.99146,913
2/15/201111.9612.0011.7211.85239,609
2/14/201112.0012.0011.4711.9848,362
2/11/201111.6812.0011.5611.97143,098
2/10/201111.5211.7511.3711.70105,863
2/9/201111.5011.5611.3111.5550,626
2/8/201111.3411.5911.1911.56146,015
2/7/201111.3611.4011.1511.3666,984
2/4/201111.3911.4711.1011.36143,666
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
Trading Center