NASDAQ, IRWD End of Day and Historical Stock Data [Ironwood Pharmaceuti]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IRWD:

12 Aug 25 16:59

LAST: 0.9825	CHANGE: 0.15	OPEN: 0.8461	HIGH: 0.9872	ASK: 11.1500	VOLUME: 1.34M
LAST: 0.9825	CHG(%): 17.48	PREV: 0.8363	LOW: 0.8401	BID: 271.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.8461	0.9872	0.8401	0.9825	1.35M
11 Aug 25	0.9050	0.9050	0.8100	0.8363	1.8M
08 Aug 25	0.8800	0.9189	0.8300	0.8969	1.02M
07 Aug 25	0.9200	1.1400	0.8700	0.8800	5.26M
06 Aug 25	0.8000	0.8567	0.8000	0.8050	930.4K
05 Aug 25	0.7890	0.8157	0.7500	0.8046	936.8K
04 Aug 25	0.7756	0.8000	0.7150	0.7505	1.13M
01 Aug 25	0.7700	0.8208	0.7610	0.7714	1.11M
31 Jul 25	0.8057	0.8497	0.7582	0.7640	1.11M
30 Jul 25	0.9145	0.9481	0.8136	0.8331	1.34M

COMPANY PROFILE

Name:
About:	Our Company We are an entrepreneurial pharmaceutical company that discovers, develops and intends to commercialize innovative medicines targeting important therapeutic needs. Our goal is to build the next great pharmaceutical company, an outstanding business that will thrive and endure well beyond our lifetimes and generate substantial returns for our stockholders. In order to be successful, we will need to overcome the enormous challenges inherent in the pharmaceutical product development model. Developing a novel therapeutic agent can take a decade or more and cost hundreds of millions of dollars, and most drug candidates fail to reach the market. We recognize that most companies undertaking this endeavor fail, yet despite the significant risks and our own experiences with multiple failed drug candidates, we are enthusiastic and passionate about our mission to deliver differentiated medicines to patients. ...
Sector:	Consumer Durables
Industry:	Major Pharmaceuticals
CIK:	1446847

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 03, 2010

Purchase Intraday History
for this symbol from Feb 03, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	2.02
PEG Ratio:	-0.24
EPS Ratio:	-0.19
PtB:	-0.37
PtS:	8.05
Shares:	161.82M
Market Cap:	158.99M
52wk range:	0.53 - 5.21

TECHNICALS

MA5:	0.88
MA20:	0.82
MA50:	0.75
MA200:	2.00
STO9:	39.73
RSI14:	58.64
MTM14:	0.16
ROC14:	0.20
Week High:	1.14
Week Low:	0.80
Month High:	1.14
Month Low:	0.67
Volatility:	28.22