The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ironwood Pharmaceuticals

  • IRWD
  • NASDAQ
  • Consumer Products
  • Latest 14.39
  • Currency US$
  • Change 0.22
  • Percent Change 1.553 %
  • Volume 973,172
  • Wed Jul 9, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.39 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 14.50 14.02 14.34 14.39 973,172
Jul 8 14.99 13.78 14.92 14.17 1,920,672
Jul 7 15.74 14.78 15.69 14.85 1,227,023
Jul 3 15.90 15.52 15.73 15.69 573,775
Jul 2 15.67 15.39 15.52 15.60 663,748
Jul 1 15.60 15.16 15.40 15.48 1,402,712
Jun 30 15.83 15.29 15.56 15.33 944,991
Jun 27 15.67 15.22 15.31 15.50 2,739,832
Jun 26 15.50 15.02 15.12 15.41 810,018
Jun 25 15.30 14.85 14.90 15.11 1,835,968
Jun 24 15.40 14.77 15.01 14.89 887,014
Jun 23 15.28 14.74 14.98 15.01 638,637
Jun 20 15.45 14.89 15.40 15.02 1,976,207
Jun 19 15.43 14.81 14.97 15.41 1,502,971
Jun 18 15.21 14.70 14.70 14.96 1,709,234
Jun 17 14.94 14.53 14.56 14.77 718,317
Jun 16 15.00 14.39 14.60 14.62 1,024,151
Jun 13 14.99 14.26 14.35 14.66 1,573,171
Jun 12 14.45 13.98 14.25 14.27 1,044,411
Jun 11 14.47 13.98 14.15 14.23 1,136,759
Jun 10 14.56 13.98 14.25 14.25 1,094,664
Jun 9 14.71 14.28 14.48 14.31 1,169,478
Jun 6 14.59 14.07 14.23 14.50 1,297,803
Jun 5 14.31 13.75 13.92 14.23 761,553
Jun 4 14.03 13.40 13.68 13.89 579,069
Jun 3 13.91 13.34 13.66 13.77 719,918
Jun 2 14.34 13.62 14.34 13.75 679,373
May 30 14.79 14.15 14.50 14.32 2,303,994
May 29 14.71 14.34 14.51 14.52 1,546,511
May 28 14.63 14.14 14.19 14.49 1,179,293