Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
0.6315
+0.0391 (6.60%)
At close: May 29, 2025, 4:00 PM
0.6423
+0.0108 (1.71%)
After-hours: May 29, 2025, 7:42 PM EDT
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.60 | 0.65 | 0.59 | 0.63 | 0.63 | 6.60% | 1,599,071 |
| May 28, 2025 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -4.85% | 1,405,798 |
| May 27, 2025 | 0.56 | 0.67 | 0.56 | 0.62 | 0.62 | 9.94% | 3,528,557 |
| May 23, 2025 | 0.61 | 0.62 | 0.55 | 0.57 | 0.57 | -8.68% | 5,063,624 |
| May 22, 2025 | 0.59 | 0.62 | 0.57 | 0.62 | 0.62 | 5.28% | 5,207,057 |
| May 21, 2025 | 0.64 | 0.65 | 0.57 | 0.59 | 0.59 | -9.72% | 2,197,090 |
| May 20, 2025 | 0.60 | 0.67 | 0.59 | 0.65 | 0.65 | 6.62% | 3,052,140 |
| May 19, 2025 | 0.58 | 0.63 | 0.55 | 0.61 | 0.61 | 7.35% | 3,346,797 |
| May 16, 2025 | 0.60 | 0.62 | 0.53 | 0.57 | 0.57 | -4.10% | 5,001,327 |
| May 15, 2025 | 0.64 | 0.66 | 0.59 | 0.59 | 0.59 | -8.41% | 3,889,908 |
| May 14, 2025 | 0.68 | 0.71 | 0.62 | 0.65 | 0.65 | -5.14% | 2,429,425 |
| May 13, 2025 | 0.74 | 0.76 | 0.68 | 0.68 | 0.68 | -6.76% | 2,154,320 |
| May 12, 2025 | 0.73 | 0.78 | 0.72 | 0.73 | 0.73 | 3.47% | 2,375,350 |
| May 9, 2025 | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | 1.33% | 1,985,708 |
| May 8, 2025 | 0.77 | 0.80 | 0.70 | 0.70 | 0.70 | -11.63% | 4,032,558 |
| May 7, 2025 | 0.94 | 0.94 | 0.73 | 0.79 | 0.79 | -14.55% | 3,018,698 |
| May 6, 2025 | 0.92 | 0.95 | 0.86 | 0.93 | 0.93 | -0.09% | 1,388,917 |
| May 5, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -0.49% | 1,650,250 |
| May 2, 2025 | 0.94 | 0.98 | 0.90 | 0.93 | 0.93 | 2.24% | 1,977,351 |
| May 1, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -2.19% | 1,322,696 |
| Apr 30, 2025 | 0.92 | 0.98 | 0.89 | 0.93 | 0.93 | -0.84% | 1,499,332 |
| Apr 29, 2025 | 0.97 | 1.00 | 0.91 | 0.94 | 0.94 | -3.12% | 2,312,649 |
| Apr 28, 2025 | 0.92 | 0.99 | 0.90 | 0.97 | 0.97 | 9.23% | 2,802,462 |
| Apr 25, 2025 | 0.93 | 0.93 | 0.82 | 0.89 | 0.89 | 1.12% | 2,928,258 |
| Apr 24, 2025 | 0.78 | 0.89 | 0.75 | 0.88 | 0.88 | 13.45% | 2,990,205 |
| Apr 23, 2025 | 0.72 | 0.83 | 0.72 | 0.77 | 0.77 | 7.66% | 3,368,764 |
| Apr 22, 2025 | 0.70 | 0.74 | 0.66 | 0.72 | 0.72 | 2.06% | 3,467,073 |
| Apr 21, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | 0.70 | -3.00% | 1,795,765 |
| Apr 17, 2025 | 0.75 | 0.78 | 0.70 | 0.73 | 0.73 | -3.11% | 3,326,626 |
| Apr 16, 2025 | 0.69 | 0.82 | 0.65 | 0.75 | 0.75 | 3.85% | 6,278,646 |
| Apr 15, 2025 | 0.61 | 0.74 | 0.60 | 0.72 | 0.72 | 11.47% | 13,930,905 |
| Apr 14, 2025 | 0.70 | 0.73 | 0.59 | 0.65 | 0.65 | -31.48% | 16,041,998 |
| Apr 11, 2025 | 1.02 | 1.02 | 0.91 | 0.95 | 0.95 | -6.39% | 4,596,814 |
| Apr 10, 2025 | 1.03 | 1.07 | 0.96 | 1.01 | 1.01 | -1.94% | 4,575,417 |
| Apr 9, 2025 | 1.09 | 1.09 | 0.91 | 1.03 | 1.03 | -7.21% | 6,699,215 |
| Apr 8, 2025 | 1.25 | 1.29 | 1.09 | 1.11 | 1.11 | -12.60% | 2,326,415 |
| Apr 7, 2025 | 1.30 | 1.31 | 1.19 | 1.27 | 1.27 | -5.22% | 3,065,154 |
| Apr 4, 2025 | 1.29 | 1.36 | 1.25 | 1.34 | 1.34 | -1.47% | 1,832,064 |
| Apr 3, 2025 | 1.35 | 1.44 | 1.35 | 1.36 | 1.36 | -5.56% | 1,473,572 |
| Apr 2, 2025 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 2.13% | 1,521,983 |
| Apr 1, 2025 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 1,380,233 |
| Mar 31, 2025 | 1.37 | 1.51 | 1.32 | 1.47 | 1.47 | 4.26% | 2,478,466 |
| Mar 28, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -3.42% | 944,746 |
| Mar 27, 2025 | 1.46 | 1.49 | 1.41 | 1.46 | 1.46 | - | 1,336,580 |
| Mar 26, 2025 | 1.52 | 1.52 | 1.41 | 1.46 | 1.46 | -2.67% | 1,653,784 |
| Mar 25, 2025 | 1.50 | 1.53 | 1.44 | 1.50 | 1.50 | 0.67% | 2,051,057 |
| Mar 24, 2025 | 1.46 | 1.50 | 1.37 | 1.49 | 1.49 | 5.67% | 3,392,007 |
| Mar 21, 2025 | 1.52 | 1.55 | 1.37 | 1.41 | 1.41 | -7.84% | 14,622,338 |
| Mar 20, 2025 | 1.49 | 1.54 | 1.44 | 1.53 | 1.53 | 2.68% | 2,271,884 |
| Mar 19, 2025 | 1.47 | 1.52 | 1.42 | 1.49 | 1.49 | 2.76% | 2,469,440 |