IRWD

Ironwood Pharmaceuticals, Inc. Historical Stock Prices

$13.64
*  
0.47
3.33%
Get IRWD Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading IRWD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.21  14.21  13.43  13.64 786,009
06/01/2015 14.21 14.21 13.43 13.64 787,207
05/29/2015 13.79 14.28 13.79 14.11 897,459
05/28/2015 13.86 13.98 13.67 13.82 443,949
05/27/2015 13.79 13.98 13.5201 13.93 475,345
05/26/2015 13.74 13.9 13.5 13.735 523,923
05/22/2015 13.74 13.97 13.58 13.83 363,526
05/21/2015 14.03 14.28 13.65 13.78 605,664
05/20/2015 14.13 14.2 13.535 14.035 1,251,192
05/19/2015 14.29 14.5 14.07 14.11 904,961
05/18/2015 14.18 14.41 14.09 14.3 597,271
05/15/2015 14.29 14.45 14.01 14.28 855,329
05/14/2015 13.84 14.34 13.58 14.28 771,367
05/13/2015 13.73 13.87 13.58 13.73 762,975
05/12/2015 13.92 13.985 13.52 13.68 957,521
05/11/2015 14.34 14.5 14.06 14.07 569,835
05/08/2015 13.79 14.42 13.76 14.33 989,587
05/07/2015 13.8 14.204 13.21 13.6 1,369,737
05/06/2015 12.89 13.9 12.89 13.87 2,544,921
05/05/2015 13.86 13.91 13.38 13.49 1,081,554
05/04/2015 13.94 14.24 13.68 13.88 936,532
05/01/2015 13.71 14.12 13.69 13.92 729,955
04/30/2015 14.1 14.27 13.47 13.66 1,348,126
04/29/2015 14.3 14.5999 14.04 14.24 986,738
04/28/2015 14.66 14.8528 13.87 14.44 1,016,804
04/27/2015 15.45 15.59 14.455 14.6 1,274,040
04/24/2015 15.43 15.43 15.04 15.105 661,690
04/23/2015 15.08 15.53 14.98 15.475 490,927
04/22/2015 15.33 15.44 14.94 15.07 583,130
04/21/2015 15.43 15.54 15.23 15.26 539,345
04/20/2015 15.17 15.48 15.06 15.3 915,714
04/17/2015 15.36 15.5 14.78 15.06 1,083,091
04/16/2015 15.57 15.67 15.335 15.58 390,726
04/15/2015 15.33 15.645 15.06 15.6 556,250
04/14/2015 15.39 15.54 15.11 15.23 1,437,101
04/13/2015 15.57 15.7525 15.24 15.38 802,617
04/10/2015 15.39 15.67 15.234 15.62 737,482
04/09/2015 15.58 15.79 15.12 15.35 1,164,653
04/08/2015 15.03 16.01 15 15.62 1,011,131
04/07/2015 15.28 15.64 14.95 14.98 1,288,659
04/06/2015 15.67 15.96 15.13 15.29 1,473,224
04/02/2015 15.95 16.11 15.62 15.79 783,905
04/01/2015 16 16.17 15.6 15.94 876,457
03/31/2015 16.37 16.62 15.93 16 1,165,600
03/30/2015 15.81 16.6 15.674 16.53 1,285,713
03/27/2015 15.46 15.83 15.31 15.67 2,115,553
03/26/2015 14.98 15.67 14.77 15.44 1,040,078
03/25/2015 16.14 16.26 14.92 15.1 1,454,647
03/24/2015 16.43 16.55 16.04 16.11 840,189
03/23/2015 16.55 16.66 15.848 16.38 943,682
03/20/2015 16.88 17 16.39 16.59 3,214,759
03/19/2015 15.58 16.61 15.58 16.41 1,691,020
03/18/2015 15.85 15.9 15.415 15.66 780,319
03/17/2015 15.6 16.17 15.53 15.78 898,284
03/16/2015 15.14 15.7 15.08 15.62 1,253,067
03/13/2015 15.65 15.92 15.06 15.07 929,671
03/12/2015 15.79 15.79 15.39 15.58 735,460
03/11/2015 15.36 15.77 15.07 15.67 503,580
03/10/2015 15.33 15.53 14.97 15.28 880,113
03/09/2015 15.87 16.01 15.45 15.6 427,129
03/06/2015 15.67 16.14 15.5 15.81 686,522
03/05/2015 15.53 16.2 15.51 15.765 1,006,795
03/04/2015 15.46 15.87 15.34 15.55 897,583
03/03/2015 15.82 15.88 15.403 15.58 453,864
03/02/2015 15.43 16.01 15.43 15.87 615,813
02/27/2015 15.98 16.13 15.31 15.45 693,430
02/26/2015 15.92 16.2 15.58 16.03 480,610
02/25/2015 15.53 16.2 15.43 15.94 904,988
02/24/2015 16.15 16.35 15.39 15.54 1,214,723
02/23/2015 15.51 16.45 15.51 16.21 1,386,393
02/20/2015 15.54 15.75 15.41 15.65 756,870
02/19/2015 15.58 15.82 15.44 15.52 877,310
02/18/2015 15.42 15.65 15.23 15.62 875,451
02/17/2015 15.22 15.98 15.22 15.41 978,820
02/13/2015 15.84 15.84 14.87 15.15 1,755,707
02/12/2015 15.8 16.06 15.47 16 1,301,482
02/11/2015 16.06 16.52 15.56 15.64 959,515
02/10/2015 16.17 16.61 15.93 16.05 703,913
02/09/2015 16.15 16.49 15.95 15.99 989,724
02/06/2015 15.8 16.35 15.676 15.99 1,226,350
02/05/2015 15.16 15.71 15.16 15.49 948,615
02/04/2015 15.26 15.84 14.38 15.155 1,483,984
02/03/2015 15.12 15.34 14.55 15.25 687,628
02/02/2015 15.68 16.11 14.77 15.08 957,146
01/30/2015 15.94 16.39 15.57 15.58 868,071
01/29/2015 15.79 16.11 15.38 16.04 920,707
01/28/2015 16.76 16.76 15.61 15.79 1,049,148
01/27/2015 16.44 17.11 16.202 16.67 1,038,705
01/26/2015 15.95 16.69 15.7 16.66 938,730
01/23/2015 16.04 16.49 15.71 15.98 1,302,003
01/22/2015 15.2 16.01 14.89 16 971,840
01/21/2015 15.66 15.94 14.85 15.1 657,156
01/20/2015 15.74 15.94 15.18 15.9 706,351
01/16/2015 14.98 15.82 14.98 15.72 627,092
01/15/2015 15.62 15.88 15.04 15.07 621,053
01/14/2015 15.09 15.88 15.05 15.55 689,458
01/13/2015 15.5 15.87 15.03 15.32 1,233,997
01/12/2015 15.31 15.47 15.08 15.32 715,021
01/09/2015 15.3 15.48 14.85 15.3 417,126
01/08/2015 15.5 15.5 14.96 15.25 713,554
01/07/2015 14.68 15.45 14.58 15.42 730,668
01/06/2015 14.87 15.23 14.18 14.56 1,038,462
01/05/2015 15.23 15.35 14.56 14.75 1,425,433
01/02/2015 15.45 15.8599 14.78 15.48 964,293
12/31/2014 15.18 15.62 14.84 15.32 855,118
12/30/2014 14.96 15.32 14.81 15.06 846,925
12/29/2014 14.91 15.31 14.76 14.96 1,407,606
12/26/2014 14.71 15.01 14.68 14.95 341,015
12/24/2014 14.32 14.76 14.28 14.57 242,900
12/23/2014 14.6 14.88 13.825 14.32 688,412
12/22/2014 14.78 14.92 14.18 14.56 373,560
12/19/2014 15.03 15.21 14.195 14.79 1,643,072
12/18/2014 14.85 15.07 14.7 15.06 891,615
12/17/2014 13.77 14.69 13.71 14.67 717,900
12/16/2014 13.61 14.34 13.54 13.8 659,629
12/15/2014 15.09 15.11 13.7 13.7 1,132,116
12/12/2014 14.69 15.34 14.69 15 1,752,762
12/11/2014 14.78 15 14.42 14.91 798,233
12/10/2014 14.81 14.88 14.61 14.64 527,387
12/09/2014 14.16 14.89 13.88 14.88 607,848
12/08/2014 14.33 14.75 14.27 14.31 576,191
12/05/2014 14.17 14.37 14.15 14.34 542,608
12/04/2014 14.09 14.23 13.87 14.19 584,540
12/03/2014 14.11 14.12 13.8 14.09 426,719
12/02/2014 13.72 14.13 13.72 14.07 867,302
12/01/2014 13.82 14.2 13.62 13.69 646,531
11/28/2014 14.25 14.42 13.775 13.84 407,959
11/26/2014 13.79 14.2 13.77 14.17 405,903
11/25/2014 13.83 13.95 13.5 13.81 627,087
11/24/2014 13.87 14.22 13.64 13.78 571,310
11/21/2014 13.92 14 13.7022 13.84 652,927
11/20/2014 13.19 13.87 13.17 13.67 676,463
11/19/2014 13.41 13.62 13.19 13.21 926,404
11/18/2014 13.3 13.92 13.05 13.4 1,356,921
11/17/2014 13.11 13.42 12.86 13.23 663,051
11/14/2014 13.48 13.48 12.99 13.13 536,464
11/13/2014 13.75 13.84 13.152 13.49 654,770
11/12/2014 13.82 13.88 13.48 13.75 560,032
11/11/2014 13.83 14.22 13.73 13.9 986,266
11/10/2014 13.93 14.16 13.65 13.84 865,145
11/07/2014 13.44 14.01 13.03 13.835 1,006,686
11/06/2014 12.21 13.43 12.02 13.42 1,686,247
11/05/2014 12.69 12.99 12.19 12.59 3,367,768
11/04/2014 13.34 13.74 13.15 13.54 920,850
11/03/2014 14 14.17 13.47 13.5 1,039,196
10/31/2014 14.5 14.5 13.59 14.02 999,449
10/30/2014 13.48 14.4 13.3175 14.17 1,194,999
10/29/2014 13.79 13.84 13.13 13.56 792,013
10/28/2014 13.38 13.83 13.215 13.8 800,698
10/27/2014 13.11 13.35 12.94 13.305 529,071
10/24/2014 13.32 13.37 13.12 13.26 552,393
10/23/2014 12.67 13.42 12.67 13.3 938,838
10/22/2014 13.15 13.39 12.48 12.51 722,893
10/21/2014 13.16 13.45 12.97 13.15 895,430
10/20/2014 12.52 13.399 12.52 13.05 1,067,232
10/17/2014 13.17 13.32 12.53 12.55 783,604
10/16/2014 13.11 13.42 12.5427 12.88 2,440,563
10/15/2014 12.33 13.38 12.16 13.35 1,852,336
10/14/2014 12.69 13.1 12.41 12.51 1,389,234
10/13/2014 11.99 12.69 11.77 12.49 1,604,955
10/10/2014 11.85 12.33 11.74 11.97 1,471,562
10/09/2014 12.17 12.3199 11.72 11.92 969,503
10/08/2014 11.95 12.37 11.65 12.22 1,348,056
10/07/2014 11.96 12.43 11.7 11.94 1,493,388
10/06/2014 12.75 12.9 11.985 12.03 1,235,711
10/03/2014 13.1 13.18 12.44 12.72 1,037,146
10/02/2014 13.11 13.29 12.705 12.98 1,387,913
10/01/2014 12.98 13.12 12.7 13.06 1,251,110
09/30/2014 13.39 13.48 12.9 12.955 1,268,545
09/29/2014 12.79 13.47 12.74 13.39 790,536
09/26/2014 13.01 13.155 12.71 12.99 1,288,154
09/25/2014 12.59 13.42 12.44 12.99 1,500,317
09/24/2014 12.24 12.78 12.15 12.67 1,257,665
09/23/2014 12.37 12.63 12.19 12.19 728,268
09/22/2014 12.54 12.65 11.97 12.27 1,106,921
09/19/2014 12.89 12.93 12.38 12.6 1,663,167
09/18/2014 12.57 12.86 12.37 12.85 775,353
09/17/2014 12.28 12.72 12.24 12.52 946,434
09/16/2014 12.55 12.82 12.12 12.24 1,734,270
09/15/2014 13.25 13.4899 12.57 12.59 905,670
09/12/2014 13.99 14.178 13.1 13.27 1,100,454
09/11/2014 13.69 14.2199 13.43 13.95 1,210,043
09/10/2014 13.42 13.79 12.971 13.77 1,147,858
09/09/2014 12.81 13.575 12.68 13.4 1,693,488
09/08/2014 12.96 13.09 12.48 12.86 1,680,381
09/05/2014 12.36 13.07 12.14 13.05 1,614,339
09/04/2014 12.38 12.71 12.18 12.37 2,321,062
09/03/2014 13.17 13.4 12.96 12.99 561,383
09/02/2014 13 13.145 12.88 13.11 920,305
08/29/2014 12.65 12.95 12.56 12.94 490,103
08/28/2014 12.79 13 12.65 12.65 501,750
08/27/2014 13 13.15 12.82 12.89 448,701
08/26/2014 12.66 12.97 12.57 12.95 583,213
08/25/2014 12.25 12.6 12.23 12.59 813,347
08/22/2014 12.48 12.48 12.04 12.17 1,094,008
08/21/2014 13.14 13.14 12.4 12.48 775,958
08/20/2014 13.14 13.438 13.05 13.11 455,578
08/19/2014 13.32 13.36 13.01 13.19 686,819
08/18/2014 13.68 13.74 13.21 13.31 901,578
08/15/2014 13.18 13.605 13.025 13.52 896,255
08/14/2014 13.31 13.5 13.01 13.07 1,291,110
08/13/2014 13.43 13.72 13.25 13.27 872,237
08/12/2014 13.4 13.72 13.25 13.35 512,058
08/11/2014 13.63 13.73 13.335 13.39 748,606
08/08/2014 13.32 13.6 13.2801 13.5 2,573,388
08/07/2014 14 14 13.04 13.29 1,856,352
08/06/2014 13.36 14.14 13.36 13.93 2,103,207
08/05/2014 13.45 14.23 12.96 13.46 4,248,710
08/04/2014 14.63 14.92 14.17 14.85 1,065,874
08/01/2014 14.8 15.11 14.295 14.58 2,099,348
07/31/2014 14.96 15.09 14.74 14.8 1,372,088
07/30/2014 15.44 15.95 15.07 15.22 1,567,414
07/29/2014 15.12 15.55 14.99 15.18 2,533,522
07/28/2014 15.37 15.42 14.85 15.1 781,701
07/25/2014 15.28 15.5 14.95 15.36 561,620
07/24/2014 15.06 15.52 15.06 15.4 1,676,613
07/23/2014 14.52 15.13 14.26 15.05 1,000,085
07/22/2014 14.71 14.95 14.335 14.47 563,624
07/21/2014 14.37 14.68 14.01 14.61 670,060
07/18/2014 13.3 14.52 13.3 14.46 1,110,835
07/17/2014 13.89 14.64 13.1 13.33 941,765
07/16/2014 14 14.283 13.655 14 851,748
07/15/2014 15.04 15.225 13.84 13.87 1,098,227
07/14/2014 15.1 15.19 14.7 15.03 498,161
07/11/2014 14.36 15.01 14.35 14.85 678,488
07/10/2014 14.2 14.54 13.82 14.41 693,166
07/09/2014 14.34 14.505 14.02 14.39 973,172
07/08/2014 14.92 14.99 13.78 14.17 1,920,672
07/07/2014 15.69 15.74 14.775 14.85 1,227,023
07/03/2014 15.73 15.9 15.52 15.69 573,775
07/02/2014 15.52 15.67 15.39 15.6 663,748
07/01/2014 15.4 15.605 15.16 15.48 1,402,712
06/30/2014 15.56 15.83 15.29 15.33 944,991
06/27/2014 15.31 15.67 15.224 15.5 2,725,951
06/26/2014 15.12 15.5 15.02 15.41 810,018
06/25/2014 14.9 15.3 14.85 15.11 1,835,968
06/24/2014 15.01 15.4 14.77 14.89 887,014
06/23/2014 14.98 15.28 14.74 15.01 638,637
06/20/2014 15.4 15.45 14.89 15.025 1,976,207
06/19/2014 14.97 15.43 14.81 15.41 1,502,971
06/18/2014 14.7 15.21 14.7 14.96 1,709,234
06/17/2014 14.56 14.945 14.53 14.77 718,317
06/16/2014 14.6 15 14.39 14.62 1,024,151
06/13/2014 14.35 14.99 14.26 14.66 1,573,171
06/12/2014 14.25 14.45 13.98 14.27 1,044,411
06/11/2014 14.15 14.47 13.98 14.23 1,136,759
06/10/2014 14.25 14.56 13.98 14.25 1,094,664
06/09/2014 14.48 14.71 14.28 14.31 1,169,478
06/06/2014 14.23 14.59 14.07 14.5 1,297,803
06/05/2014 13.92 14.31 13.75 14.23 761,553
06/04/2014 13.68 14.03 13.4 13.89 579,069
06/03/2014 13.66 13.91 13.345 13.77 719,918
06/02/2014 14.34 14.34 13.615 13.75 679,373
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?