IRWD

Ironwood Pharmaceuticals, Inc. Historical Stock Prices

$12.27
*  
0.33
2.62%
Get IRWD Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading IRWD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IRWD After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
05/30/2014 14.5 14.79 14.15 14.32 2,303,994
05/29/2014 14.51 14.71 14.34 14.52 1,546,511
05/28/2014 14.19 14.63 14.145 14.49 1,179,293
05/27/2014 14.2 14.22 13.84 14.2 1,542,954
05/23/2014 14.1 14.16 13.68 13.91 1,340,161
05/22/2014 13.85 14.185 13.73 14.1 1,633,558
05/21/2014 13.49 13.86 13.3 13.83 1,817,677
05/20/2014 13.69 13.86 13.34 13.43 1,013,042
05/19/2014 13.63 13.83 13.46 13.75 1,327,027
05/16/2014 13.96 13.97 13.25 13.62 1,164,015
05/15/2014 13.56 13.9 13.41 13.74 949,470
05/14/2014 12.94 14.03 12.77 13.72 2,174,760
05/13/2014 13.1 13.345 12.92 12.94 1,829,557
05/12/2014 12.79 13.49 12.66 13.11 2,561,581
05/09/2014 11.55 12.665 11.55 12.65 1,248,432
05/08/2014 12.04 12.34 11.375 11.52 1,912,328
05/07/2014 12.5 12.5 11.81 12.11 2,235,470
05/06/2014 12.32 12.56 11.86 12.44 1,274,583
05/05/2014 11.34 12.48 11.34 12.44 1,328,226
05/02/2014 11.59 11.82 11.43 11.79 1,570,826
05/01/2014 11.08 11.54 10.95 11.53 1,862,335
04/30/2014 11.12 11.27 10.63 11.02 2,622,090
04/29/2014 10.23 11.98 10.23 11.31 3,610,158
04/28/2014 10.68 10.68 9.9 10.17 2,512,167
04/25/2014 11.89 11.89 10.5901 10.68 1,921,023
04/24/2014 11.83 12.05 11.37 12.01 2,774,207
04/23/2014 12.01 12.03 11.455 11.78 2,957,962
04/22/2014 11.29 12.09 11.29 12.06 2,103,754
04/21/2014 10.52 11.19 9.9 11.19 1,009,977
04/17/2014 10.52 10.91 10.28 10.45 1,109,607
04/16/2014 10.25 10.75 10.13 10.61 1,824,110
04/15/2014 9.8 10.6 9.28 10.33 2,277,889
04/14/2014 9.92 10.14 9.01 9.71 2,201,088
04/11/2014 10.24 10.425 9.73 9.85 1,728,344
04/10/2014 10.9 10.9 10.2 10.32 1,561,528
04/09/2014 10.65 11.03 10.5001 10.91 1,231,343
04/08/2014 10.9 11.164 10.465 10.56 859,359
04/07/2014 10.98 11.48 10.6 10.89 1,377,400
04/04/2014 11.57 11.92 10.66 11.01 1,740,020
04/03/2014 12.5 12.5 11.21 11.52 1,524,624
04/02/2014 13.06 13.2 12.33 12.55 1,297,848
04/01/2014 12.32 13.02 12.05 12.97 1,536,994
03/31/2014 12.08 12.46 12 12.32 1,024,144
03/28/2014 12.27 12.67 11.75 11.97 1,735,559
03/27/2014 12.25 12.62 11.75 12.29 922,998
03/26/2014 12.49 12.676 11.92 12.3 1,587,000
03/25/2014 12.4 12.62 11.79 12.39 865,978
03/24/2014 13.47 13.47 12.1 12.13 1,178,014
03/21/2014 13.77 13.88 12.82 13.25 2,359,214
03/20/2014 13.68 13.92 13.365 13.73 656,603
03/19/2014 13.54 13.85 13.506 13.74 1,085,013
03/18/2014 12.89 13.8 12.89 13.6 920,670
03/17/2014 12.9 13.27 12.8 12.89 607,228
03/14/2014 12.7 13.3199 12.35 12.76 773,863
03/13/2014 13.08 13.32 12.63 12.74 1,157,598
03/12/2014 13.24 13.55 12.99 13.06 980,506
03/11/2014 14.16 14.345 13.295 13.39 1,155,717
03/10/2014 13.85 14.33 13.85 14.15 757,591
03/07/2014 14.1 14.11 13.48 13.88 997,414
03/06/2014 14.85 14.97 14.05 14.1 858,660
03/05/2014 14.87 14.98 14.69 14.84 749,939
03/04/2014 14.39 15 13.96 14.89 940,998
03/03/2014 14.21 14.26 13.71 14.11 1,061,856
02/28/2014 15.35 15.47 14.04 14.51 2,637,578
02/27/2014 15.08 15.46 14.78 15.35 1,370,583
02/26/2014 15.06 15.34 14.94 15.1 1,271,009
02/25/2014 15 15.25 14.71 15.05 1,703,030
02/24/2014 14.98 15.24 14.82 14.99 1,079,225
02/21/2014 15.12 15.12 14.82 15.01 1,838,606
02/20/2014 14.7 15.35 14.6701 15.01 1,756,971
02/19/2014 14.53 15.31 14.43 14.72 2,262,047
02/18/2014 14.14 14.66 14.1 14.62 1,345,834
02/14/2014 14.02 14.32 13.8 13.8 1,067,303
02/13/2014 13.4 14.07 13.2 14 1,073,179
02/12/2014 13.05 13.75 13.05 13.5 7,691,694
02/11/2014 12.54 13.55 12.27 13.05 2,077,916
02/10/2014 12.6 13.16 12.56 12.62 638,248
02/07/2014 12.35 13.11 12.23 12.59 953,582
02/06/2014 12.86 12.93 12.1 12.32 882,289
02/05/2014 13.07 13.08 12.41 12.78 962,927
02/04/2014 13.27 13.45 13.02 13.14 539,692
02/03/2014 13.87 14.395 13 13.14 897,502
01/31/2014 14.1 14.57 13.79 13.87 822,206
01/30/2014 13.84 14.57 13.5 14.43 975,666
01/29/2014 14.09 14.21 13.64 13.73 645,930
01/28/2014 13.65 14.35 13.44 14.23 1,157,203
01/27/2014 14.42 14.45 13.53 13.65 1,377,552
01/24/2014 14.46 14.59 14.2 14.36 1,460,254
01/23/2014 14.39 14.63 14.06 14.6 1,329,210
01/22/2014 14.69 15.05 14.09 14.45 1,956,140
01/21/2014 12.69 14.98 12.5 14.75 4,108,763
01/17/2014 12.23 12.69 12.18 12.66 981,264
01/16/2014 12.39 12.59 12.1 12.25 809,450
01/15/2014 12.61 12.73 12.23 12.37 980,015
01/14/2014 12.4 12.71 11.9 12.61 772,746
01/13/2014 12.84 13.03 12.34 12.4 1,300,197
01/10/2014 12.94 13.48 12.5 12.94 3,620,681
01/09/2014 12.34 12.74 12.11 12.39 1,252,213
01/08/2014 11.43 12.34 11.413 12.23 1,690,277
01/07/2014 11.57 11.72 11.22 11.43 895,948
01/06/2014 12.06 12.14 11.36 11.53 1,069,635
01/03/2014 12.14 12.24 11.9 12.03 602,546
01/02/2014 11.67 12.15 11.59 12.15 767,899
12/31/2013 11.95 12.09 11.59 11.61 500,483
12/30/2013 11.9 12.19 11.77 11.95 327,897
12/27/2013 11.96 12 11.71 11.87 392,066
12/26/2013 11.82 12 11.71 11.88 460,575
12/24/2013 11.96 11.96 11.59 11.79 368,527
12/23/2013 11.77 12.115 11.56 12 1,349,550
12/20/2013 11.29 11.83 10.96 11.76 2,358,909
12/19/2013 10.78 11.26 10.72 11.24 749,170
12/18/2013 10.71 10.94 10.45 10.82 683,461
12/17/2013 10.84 11.035 10.66 10.68 771,070
12/16/2013 10.61 11.2 10.61 10.85 1,362,876
12/13/2013 11.08 11.24 10.62 10.63 1,120,678
12/12/2013 11.22 11.31 10.72 11.01 916,188
12/11/2013 11.39 11.49 10.89 11.19 1,245,813
12/10/2013 11.43 11.5 10.91 11.36 782,454
12/09/2013 11.34 11.5 11.24 11.45 582,301
12/06/2013 11.15 11.52 11.05 11.28 529,270
12/05/2013 11.28 11.35 10.94 11.1 508,436
12/04/2013 11.15 11.38 11.1 11.31 564,717
12/03/2013 11.49 11.58 11.19 11.22 1,259,821
12/02/2013 11.52 11.73 11.4001 11.51 998,377
11/29/2013 11.44 11.57 11.34 11.42 356,350
11/27/2013 11.45 11.6 11.26 11.36 1,032,147
11/26/2013 11.16 11.52 10.901 11.43 864,189
11/25/2013 10.53 11.15 10.35 11.11 1,044,359
11/22/2013 10.56 10.9299 10.47 10.58 1,086,740
11/21/2013 10.3 10.6 10.26 10.53 678,413
11/20/2013 10.21 10.4 10.18 10.24 544,894
11/19/2013 10.07 10.26 9.94 10.18 697,892
11/18/2013 9.98 10.46 9.94 10.05 1,370,329
11/15/2013 9.79 10.17 9.71 9.95 1,023,570
11/14/2013 9.61 9.96 9.61 9.8 681,873
11/13/2013 9.13 9.57 8.95 9.57 1,294,980
11/12/2013 9.3 9.41 9.07 9.23 374,637
11/11/2013 9.26 9.41 9.03 9.3 478,624
11/08/2013 9.29 9.64 9.13 9.24 770,894
11/07/2013 9.31 9.46 9.08 9.25 1,055,388
11/06/2013 9.72 9.78 9.13 9.37 1,602,295
11/05/2013 9.62 9.84 9.53 9.68 572,397
11/04/2013 9.6 9.76 9.43 9.69 611,513
11/01/2013 9.6 9.83 9.535 9.59 1,053,863
10/31/2013 9.86 9.86 9.53 9.605 846,161
10/30/2013 9.99 9.9968 9.75 9.86 1,438,858
10/29/2013 9.88 10.09 9.7 10.02 1,125,619
10/28/2013 10.02 10.02 9.86 9.88 948,569
10/25/2013 10.14 10.23 9.97 10.03 1,348,410
10/24/2013 10.75 10.78 10.05 10.18 1,714,409
10/23/2013 9.96 10.09 9.89 9.95 1,439,857
10/22/2013 10.45 10.45 9.64 10.09 1,456,689
10/21/2013 10.71 10.88 10.04 10.36 1,492,108
10/18/2013 11.05 11.15 10.58 10.7 805,708
10/17/2013 11.07 11.55 10.78 10.925 638,774
10/16/2013 10.91 11.17 10.88 11.111 656,553
10/15/2013 10.67 11.15 10.55 10.87 1,212,175
10/14/2013 10.83 10.9 10.44 10.69 808,223
10/11/2013 10.63 10.88 10.36 10.88 1,201,667
10/10/2013 10.89 11.01 10.55 10.69 1,555,700
10/09/2013 11 11.06 10.33 10.72 1,261,522
10/08/2013 11.31 11.31 10.82 10.99 1,304,502
10/07/2013 11.65 11.65 11.12 11.3 1,222,332
10/04/2013 11.72 11.99 11.52 11.52 1,340,119
10/03/2013 12.11 12.18 11.63 11.72 604,079
10/02/2013 11.54 12.16 11.54 12.14 1,321,972
10/01/2013 11.89 12.18 11.5328 11.66 1,748,068
09/30/2013 11.95 11.9899 11.3 11.84 1,499,061
09/27/2013 11.72 12.06 11.65 11.97 1,319,861
09/26/2013 11.64 11.91 11.6 11.77 853,911
09/25/2013 11.9 12.03 11.59 11.6 895,559
09/24/2013 12 12.005 11.69 11.88 965,622
09/23/2013 11.97 12.17 11.92 12.02 2,111,606
09/20/2013 12.85 13 12.085 12.1 2,402,823
09/19/2013 13.55 13.79 12.66 12.84 1,622,076
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?