IRONWOOD PHARMACEUTICALS $12.91

down -0.58


22/5/2013 04:22 PM  |  NASDAQ : IRWD  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

IRWD historical data

Date Open High Low Close Volume
8/10/2010 9.75 10.00 9.53 9.87 4254
8/9/2010 10.06 10.06 9.73 10.02 996
8/6/2010 10.25 10.33 9.05 10.04 14681
8/5/2010 10.40 10.69 10.30 10.45 3223
8/4/2010 10.70 11.00 10.46 10.52 3755
8/3/2010 10.94 11.08 10.66 10.70 3751
8/2/2010 11.02 11.69 10.91 11.12 5608
7/30/2010 11.76 12.08 11.69 11.80 482
7/29/2010 12.36 12.47 11.81 11.97 439
7/28/2010 12.60 12.60 12.03 12.28 614
7/27/2010 12.83 12.95 12.52 12.66 576
7/26/2010 13.03 13.14 12.49 12.76 827
7/23/2010 12.68 13.06 12.41 12.93 1065
7/22/2010 12.05 12.77 11.97 12.76 1173
7/21/2010 11.49 12.25 11.24 11.84 1480
7/20/2010 10.31 11.47 10.31 11.38 1084
7/19/2010 10.74 10.84 10.35 10.47 509
7/16/2010 11.19 11.64 10.59 10.70 718
7/15/2010 11.41 11.41 11.01 11.26 310
7/14/2010 12.25 12.25 11.28 11.42 583
7/13/2010 11.27 12.55 11.27 12.28 1500
7/12/2010 10.92 11.14 10.80 11.05 491
7/9/2010 10.97 11.03 10.80 10.99 264
7/8/2010 11.05 11.10 10.85 11.02 757
7/7/2010 10.93 11.10 10.68 11.05 799
7/6/2010 11.00 11.00 10.80 10.89 570
7/2/2010 11.05 11.05 10.70 10.88 918
7/1/2010 11.98 12.05 10.85 11.00 1162
6/30/2010 12.65 12.70 11.89 11.92 1190
6/29/2010 13.16 13.38 12.60 12.62 716
6/28/2010 13.62 13.64 13.16 13.43 1259
6/25/2010 12.50 14.20 12.00 13.95 8167
6/24/2010 12.15 12.82 12.05 12.48 589
6/23/2010 12.11 12.50 12.00 12.17 427
6/22/2010 13.04 13.13 12.04 12.16 1065
6/21/2010 13.62 14.00 12.84 13.01 915
6/18/2010 12.37 13.34 12.00 13.31 2094
6/17/2010 12.38 12.54 12.12 12.36 449
6/16/2010 12.11 12.80 12.11 12.23 1755
6/15/2010 11.78 12.24 11.43 12.18 873
6/14/2010 10.34 11.87 10.08 11.63 1493
6/11/2010 10.02 10.23 9.85 10.18 560
6/10/2010 10.17 10.25 9.88 10.12 1152
6/9/2010 9.96 10.13 9.81 10.01 727
6/8/2010 10.24 10.63 9.73 9.89 755
6/7/2010 11.06 11.29 10.19 10.22 1468
6/4/2010 11.13 11.39 10.81 10.97 3078
6/3/2010 11.50 11.92 11.26 11.42 506
6/2/2010 11.25 11.67 11.21 11.55 936
6/1/2010 11.74 11.79 11.23 11.23 414
5/28/2010 12.09 12.09 11.51 11.74 466
5/27/2010 11.55 12.35 11.48 12.17 875
5/26/2010 11.36 12.08 11.21 11.33 998
5/25/2010 11.31 11.57 11.23 11.29 415
5/24/2010 11.68 12.00 11.40 11.54 406
5/21/2010 11.86 12.38 11.54 11.67 1220
5/20/2010 12.39 12.48 11.91 11.98 1662
5/19/2010 13.01 13.04 12.46 12.64 1749
5/18/2010 13.24 13.47 12.95 13.03 353
5/17/2010 13.32 13.78 13.02 13.09 624
5/14/2010 13.45 13.45 12.69 13.21 1012
5/13/2010 13.84 13.84 13.34 13.60 542
5/12/2010 13.21 14.08 13.03 13.95 953
5/11/2010 12.53 13.38 12.53 13.12 794
5/10/2010 12.08 12.61 12.08 12.59 1155
5/7/2010 12.03 12.54 11.55 11.59 1255
5/6/2010 12.23 13.05 11.66 12.08 1220
5/5/2010 12.32 12.51 12.01 12.34 2193
5/4/2010 12.28 12.54 12.18 12.45 2529
5/3/2010 12.92 12.92 11.97 12.44 2121
4/30/2010 13.22 13.22 12.66 12.92 2136
4/29/2010 13.43 13.43 12.50 13.18 1406
4/28/2010 13.52 13.67 13.32 13.35 354
4/27/2010 13.91 13.97 13.49 13.50 629
4/26/2010 13.98 14.10 13.87 13.93 567
4/23/2010 14.41 14.41 13.87 13.96 689
4/22/2010 14.19 14.30 13.76 13.97 2256
4/21/2010 13.88 14.53 13.88 14.34 273
4/20/2010 14.09 14.43 14.02 14.20 486
4/19/2010 14.59 14.64 13.92 14.01 1449
4/16/2010 14.72 14.74 14.51 14.61 682
4/15/2010 14.74 14.80 14.53 14.72 1004
4/14/2010 14.88 14.99 14.54 14.74 1068
4/13/2010 14.50 15.03 14.46 14.78 1728
4/12/2010 14.50 14.63 14.27 14.53 474
4/9/2010 14.19 14.77 13.88 14.46 645
4/8/2010 14.44 14.49 13.90 14.19 838
4/7/2010 14.61 14.89 14.31 14.43 1153
4/6/2010 13.60 14.74 13.53 14.71 1391
4/5/2010 13.66 13.98 13.51 13.62 1877
4/1/2010 13.64 13.66 13.42 13.60 521
3/31/2010 13.82 13.92 13.34 13.62 26336
3/30/2010 13.87 14.05 13.66 13.77 1499
3/29/2010 14.10 14.10 13.69 13.75 680
3/26/2010 14.11 14.23 13.71 13.89 949
3/25/2010 14.48 14.65 13.98 13.98 957
3/24/2010 14.63 14.71 14.41 14.49 650
3/23/2010 14.44 14.91 14.38 14.63 1250
3/22/2010 14.52 14.65 14.20 14.49 859
3/19/2010 14.56 14.58 13.75 14.51 1559
Marketplace
Trading Center