Ironwood Pharmaceuti (NQ: IRWD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9.313	9.439	8.903	9.229	3,130,757	-0.24(-2.56%)
Apr 29, 2014	8.568	10.03	8.568	9.472	4,310,528	+0.95(+11.21%)
Apr 28, 2014	8.945	8.945	8.291	8.518	2,999,527	-0.43(-4.78%)
Apr 25, 2014	9.958	9.958	8.869	8.945	2,293,701	-1.11(-11.07%)
Apr 24, 2014	9.908	10.09	9.523	10.06	3,311,524	+0.19(+1.95%)
Apr 23, 2014	10.06	10.08	9.594	9.866	3,528,724	-0.23(-2.32%)
Apr 22, 2014	9.456	10.13	9.456	10.10	2,511,882	+0.73(+7.77%)
Apr 21, 2014	8.811	9.372	8.291	9.372	1,201,684	+0.62(+7.08%)
Apr 17, 2014	8.811	8.752	8.752	8.752	1,324,862	-0.13(-1.51%)
Apr 16, 2014	8.585	9.003	8.484	8.886	2,174,894	+0.23(+2.71%)
Apr 15, 2014	8.208	8.878	7.772	8.652	2,719,799	+0.52(+6.39%)
Apr 14, 2014	8.308	8.492	7.546	8.132	2,616,918	-0.12(-1.42%)
Apr 11, 2014	8.576	8.731	8.149	8.250	2,063,642	-0.39(-4.55%)
Apr 10, 2014	9.129	9.129	8.543	8.643	1,854,691	-0.49(-5.41%)
Apr 09, 2014	8.920	9.238	8.794	9.137	1,467,934	+0.29(+3.31%)
Apr 08, 2014	9.129	9.350	8.765	8.844	1,014,590	-0.28(-3.03%)
Apr 07, 2014	9.196	9.615	8.878	9.121	1,640,523	-0.10(-1.09%)
Apr 04, 2014	9.690	9.983	8.928	9.221	2,077,583	-0.43(-4.43%)
Apr 03, 2014	10.47	10.47	9.389	9.648	1,813,362	-0.86(-8.21%)
Apr 02, 2014	10.94	11.06	10.33	10.51	1,549,562	-0.35(-3.24%)
Apr 01, 2014	10.32	10.90	10.09	10.86	1,831,633	+0.54(+5.28%)
Mar 31, 2014	10.12	10.44	10.05	10.32	1,216,793	+0.29(+2.92%)
Mar 28, 2014	10.28	10.61	9.841	10.03	2,072,257	-0.27(-2.60%)
Mar 27, 2014	10.26	10.57	9.841	10.29	1,097,418	-0.01(-0.08%)
Mar 26, 2014	10.46	10.62	9.983	10.30	1,881,108	-0.08(-0.73%)
Mar 25, 2014	10.39	10.57	9.874	10.38	1,030,414	+0.22(+2.14%)
Mar 24, 2014	11.28	11.28	10.13	10.16	1,406,548	-0.94(-8.45%)
Mar 21, 2014	11.53	11.62	10.74	11.10	2,816,901	-0.40(-3.50%)
Mar 20, 2014	11.46	11.66	11.19	11.50	783,983	-0.01(-0.07%)
Mar 19, 2014	11.34	11.60	11.31	11.51	1,295,505	+0.12(+1.03%)
Mar 18, 2014	10.80	11.56	10.80	11.39	1,095,718	+0.59(+5.51%)
Mar 17, 2014	10.80	11.11	10.72	10.80	692,978	+0.11(+1.02%)
Mar 14, 2014	10.64	11.16	10.34	10.69	923,992	+0.02(+0.16%)
Mar 13, 2014	10.95	11.16	10.58	10.67	1,382,172	-0.27(-2.45%)
Mar 12, 2014	11.09	11.35	10.88	10.94	1,170,724	-0.28(-2.46%)
Mar 11, 2014	11.86	12.01	11.13	11.21	1,379,926	-0.64(-5.37%)
Mar 10, 2014	11.60	12.00	11.60	11.85	904,563	+0.23(+1.94%)
Mar 07, 2014	11.81	11.82	11.29	11.62	1,190,912	-0.18(-1.56%)
Mar 06, 2014	12.44	12.54	11.77	11.81	1,025,240	-0.62(-4.99%)
Mar 05, 2014	12.45	12.55	12.30	12.43	895,427	-0.04(-0.34%)
Mar 04, 2014	12.05	12.56	11.69	12.47	1,123,551	+0.65(+5.53%)
Mar 03, 2014	11.90	11.94	11.48	11.82	1,267,856	-0.34(-2.76%)
Feb 28, 2014	12.86	12.96	11.76	12.15	3,149,268	-0.70(-5.47%)
Feb 27, 2014	12.63	12.95	12.38	12.86	1,634,504	+0.21(+1.65%)
Feb 26, 2014	12.61	12.85	12.51	12.65	1,517,584	+0.04(+0.33%)
Feb 25, 2014	12.56	12.77	12.32	12.60	2,033,417	+0.05(+0.40%)
Feb 24, 2014	12.42	12.76	12.41	12.55	1,285,472	-0.02(-0.13%)
Feb 21, 2014	12.66	12.66	12.41	12.57	2,195,295	+0.00(+0.00%)
Feb 20, 2014	12.31	12.86	12.29	12.57	2,038,123	+0.24(+1.97%)
Feb 19, 2014	12.17	12.82	12.09	12.33	2,698,152	+0.08(+0.68%)
Feb 18, 2014	11.84	12.28	11.81	12.24	1,606,915	+0.69(+5.94%)
Feb 14, 2014	11.74	11.56	11.56	11.56	1,268,028	-0.17(-1.43%)
Feb 13, 2014	11.22	11.78	11.06	11.73	1,278,725	+0.42(+3.70%)
Feb 12, 2014	10.93	11.52	10.93	11.31	9,183,881	+0.38(+3.45%)
Feb 11, 2014	10.50	11.35	10.28	10.93	2,481,031	+0.36(+3.41%)
Feb 10, 2014	10.55	11.02	10.52	10.57	762,068	+0.03(+0.24%)
Feb 07, 2014	10.34	10.98	10.24	10.54	1,138,576	+0.23(+2.19%)
Feb 06, 2014	10.77	10.83	10.13	10.32	1,050,726	-0.39(-3.60%)
Feb 05, 2014	10.95	10.95	10.39	10.70	1,143,801	-0.30(-2.74%)
Feb 04, 2014	11.11	11.26	10.90	11.01	641,279	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.