Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
4.450
+0.570 (14.69%)
At close: Dec 20, 2024, 4:00 PM
4.610
+0.160 (3.60%)
After-hours: Dec 20, 2024, 6:11 PM EST
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.89 | 5.13 | 3.78 | 4.45 | 4.45 | 14.69% | 11,007,721 |
| Dec 19, 2024 | 3.46 | 3.93 | 3.37 | 3.88 | 3.88 | 12.14% | 3,930,986 |
| Dec 18, 2024 | 3.56 | 3.69 | 3.41 | 3.46 | 3.46 | -1.98% | 2,535,000 |
| Dec 17, 2024 | 3.38 | 3.65 | 3.38 | 3.53 | 3.53 | 2.32% | 2,369,738 |
| Dec 16, 2024 | 3.50 | 3.61 | 3.38 | 3.45 | 3.45 | -2.27% | 3,219,900 |
| Dec 13, 2024 | 3.57 | 3.62 | 3.43 | 3.53 | 3.53 | -0.84% | 1,952,578 |
| Dec 12, 2024 | 3.63 | 3.75 | 3.48 | 3.56 | 3.56 | -3.52% | 2,859,430 |
| Dec 11, 2024 | 3.72 | 3.75 | 3.39 | 3.69 | 3.69 | -0.81% | 1,928,800 |
| Dec 10, 2024 | 4.04 | 4.04 | 3.64 | 3.72 | 3.72 | -6.53% | 2,151,222 |
| Dec 9, 2024 | 3.44 | 4.05 | 3.41 | 3.98 | 3.98 | 16.03% | 2,597,509 |
| Dec 6, 2024 | 3.25 | 3.43 | 3.06 | 3.43 | 3.43 | 2.69% | 2,952,910 |
| Dec 5, 2024 | 3.55 | 3.60 | 3.31 | 3.34 | 3.34 | -5.92% | 1,309,130 |
| Dec 4, 2024 | 3.53 | 3.68 | 3.49 | 3.55 | 3.55 | 0.28% | 1,188,229 |
| Dec 3, 2024 | 3.59 | 3.64 | 3.46 | 3.54 | 3.54 | -2.21% | 1,131,886 |
| Dec 2, 2024 | 3.50 | 3.65 | 3.46 | 3.62 | 3.62 | 2.84% | 1,399,833 |
| Nov 29, 2024 | 3.72 | 3.73 | 3.44 | 3.52 | 3.52 | -4.09% | 858,100 |
| Nov 27, 2024 | 3.52 | 3.71 | 3.44 | 3.67 | 3.67 | 4.26% | 1,126,908 |
| Nov 26, 2024 | 3.35 | 3.63 | 3.28 | 3.52 | 3.52 | 5.07% | 2,563,200 |
| Nov 25, 2024 | 3.49 | 3.59 | 3.32 | 3.35 | 3.35 | -2.62% | 2,683,630 |
| Nov 22, 2024 | 3.33 | 3.50 | 3.26 | 3.44 | 3.44 | 2.99% | 1,774,224 |
| Nov 21, 2024 | 3.53 | 3.74 | 3.31 | 3.34 | 3.34 | -5.11% | 2,566,600 |
| Nov 20, 2024 | 3.78 | 3.80 | 3.51 | 3.52 | 3.52 | -7.61% | 1,613,612 |
| Nov 19, 2024 | 3.96 | 4.00 | 3.80 | 3.81 | 3.81 | -5.22% | 1,520,435 |
| Nov 18, 2024 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -4.51% | 1,263,848 |
| Nov 15, 2024 | 4.14 | 4.26 | 3.96 | 4.21 | 4.21 | 2.43% | 1,543,522 |
| Nov 14, 2024 | 4.30 | 4.41 | 4.10 | 4.11 | 4.11 | -4.64% | 1,700,600 |
| Nov 13, 2024 | 4.35 | 4.47 | 4.27 | 4.31 | 4.31 | -1.82% | 1,158,923 |
| Nov 12, 2024 | 4.80 | 4.86 | 4.28 | 4.39 | 4.39 | -8.16% | 1,582,363 |
| Nov 11, 2024 | 5.06 | 5.07 | 4.78 | 4.78 | 4.78 | -3.63% | 1,283,299 |
| Nov 8, 2024 | 4.72 | 4.97 | 4.67 | 4.96 | 4.96 | 6.44% | 1,570,000 |
| Nov 7, 2024 | 4.28 | 4.86 | 4.26 | 4.66 | 4.66 | -7.54% | 2,112,400 |
| Nov 6, 2024 | 4.91 | 5.05 | 4.74 | 5.04 | 5.04 | 12.25% | 3,115,721 |
| Nov 5, 2024 | 4.12 | 4.51 | 4.06 | 4.49 | 4.49 | 7.16% | 1,478,243 |
| Nov 4, 2024 | 4.16 | 4.31 | 4.13 | 4.19 | 4.19 | - | 1,146,700 |
| Nov 1, 2024 | 4.04 | 4.20 | 3.99 | 4.19 | 4.19 | 6.08% | 1,066,402 |
| Oct 31, 2024 | 4.16 | 4.16 | 3.93 | 3.95 | 3.95 | -4.82% | 2,345,176 |
| Oct 30, 2024 | 4.21 | 4.35 | 4.14 | 4.15 | 4.15 | -2.35% | 809,016 |
| Oct 29, 2024 | 4.10 | 4.33 | 4.01 | 4.25 | 4.25 | 2.41% | 1,457,900 |
| Oct 28, 2024 | 4.08 | 4.36 | 4.07 | 4.15 | 4.15 | 4.80% | 1,054,808 |
| Oct 25, 2024 | 4.00 | 4.11 | 3.93 | 3.96 | 3.96 | -0.50% | 736,335 |
| Oct 24, 2024 | 3.96 | 4.06 | 3.90 | 3.98 | 3.98 | - | 923,100 |
| Oct 23, 2024 | 4.09 | 4.13 | 3.91 | 3.98 | 3.98 | -2.45% | 1,088,597 |
| Oct 22, 2024 | 4.12 | 4.21 | 4.06 | 4.08 | 4.08 | -2.63% | 822,061 |
| Oct 21, 2024 | 4.33 | 4.40 | 4.10 | 4.19 | 4.19 | -4.77% | 1,137,536 |
| Oct 18, 2024 | 4.45 | 4.53 | 4.39 | 4.40 | 4.40 | -0.90% | 905,800 |
| Oct 17, 2024 | 4.49 | 4.57 | 4.37 | 4.44 | 4.44 | -1.33% | 900,101 |
| Oct 16, 2024 | 4.43 | 4.54 | 4.32 | 4.50 | 4.50 | 2.51% | 851,451 |
| Oct 15, 2024 | 4.29 | 4.52 | 4.25 | 4.39 | 4.39 | 2.33% | 1,127,300 |
| Oct 14, 2024 | 4.24 | 4.39 | 4.21 | 4.29 | 4.29 | 0.70% | 691,100 |
| Oct 11, 2024 | 4.21 | 4.26 | 4.06 | 4.26 | 4.26 | 1.19% | 880,900 |
| Oct 10, 2024 | 4.14 | 4.24 | 4.07 | 4.21 | 4.21 | - | 1,339,347 |
| Oct 9, 2024 | 4.16 | 4.39 | 4.11 | 4.21 | 4.21 | 1.45% | 1,852,500 |
| Oct 8, 2024 | 3.98 | 4.20 | 3.91 | 4.15 | 4.15 | 3.49% | 1,245,802 |
| Oct 7, 2024 | 4.26 | 4.29 | 3.90 | 4.01 | 4.01 | -6.74% | 1,425,000 |
| Oct 4, 2024 | 4.31 | 4.37 | 4.24 | 4.30 | 4.30 | 1.65% | 855,334 |
| Oct 3, 2024 | 4.17 | 4.32 | 4.13 | 4.23 | 4.23 | -0.70% | 1,255,015 |
| Oct 2, 2024 | 3.97 | 4.32 | 3.95 | 4.26 | 4.26 | 5.97% | 1,434,950 |
| Oct 1, 2024 | 4.12 | 4.18 | 3.92 | 4.02 | 4.02 | -2.43% | 1,515,400 |
| Sep 30, 2024 | 4.02 | 4.14 | 3.88 | 4.12 | 4.12 | 2.49% | 2,757,400 |
| Sep 27, 2024 | 4.15 | 4.18 | 4.01 | 4.02 | 4.02 | -0.99% | 975,100 |
| Sep 26, 2024 | 3.95 | 4.08 | 3.88 | 4.06 | 4.06 | 3.31% | 1,026,600 |
| Sep 25, 2024 | 4.03 | 4.09 | 3.86 | 3.93 | 3.93 | -2.24% | 1,442,342 |
| Sep 24, 2024 | 4.09 | 4.12 | 3.99 | 4.02 | 4.02 | -1.47% | 1,109,234 |
| Sep 23, 2024 | 4.25 | 4.28 | 4.08 | 4.08 | 4.08 | -5.12% | 1,796,615 |
| Sep 20, 2024 | 4.49 | 4.58 | 4.29 | 4.30 | 4.30 | -4.66% | 7,065,745 |
| Sep 19, 2024 | 4.60 | 4.75 | 4.49 | 4.51 | 4.51 | -0.22% | 1,311,900 |
| Sep 18, 2024 | 4.48 | 4.76 | 4.47 | 4.52 | 4.52 | 0.89% | 1,362,004 |
| Sep 17, 2024 | 4.53 | 4.64 | 4.46 | 4.48 | 4.48 | 0.22% | 1,154,803 |
| Sep 16, 2024 | 4.57 | 4.64 | 4.35 | 4.47 | 4.47 | -2.19% | 1,283,100 |
| Sep 13, 2024 | 4.61 | 4.80 | 4.56 | 4.57 | 4.57 | 0.88% | 1,431,947 |
| Sep 12, 2024 | 4.36 | 4.55 | 4.32 | 4.53 | 4.53 | 4.14% | 1,652,701 |
| Sep 11, 2024 | 4.03 | 4.38 | 4.03 | 4.35 | 4.35 | 6.62% | 2,912,400 |
| Sep 10, 2024 | 4.02 | 4.09 | 3.95 | 4.08 | 4.08 | 2.51% | 1,671,200 |
| Sep 9, 2024 | 4.31 | 4.42 | 3.86 | 3.98 | 3.98 | -11.75% | 4,453,333 |
| Sep 6, 2024 | 4.61 | 4.76 | 4.49 | 4.51 | 4.51 | -3.22% | 1,640,345 |
| Sep 5, 2024 | 5.02 | 5.12 | 4.63 | 4.66 | 4.66 | -6.05% | 1,993,700 |
| Sep 4, 2024 | 5.00 | 5.05 | 4.88 | 4.96 | 4.96 | -0.40% | 3,054,123 |
| Sep 3, 2024 | 5.01 | 5.15 | 4.93 | 4.98 | 4.98 | -1.58% | 1,330,900 |
| Aug 30, 2024 | 5.13 | 5.19 | 4.97 | 5.06 | 5.06 | -0.98% | 1,325,731 |
| Aug 29, 2024 | 4.78 | 5.21 | 4.72 | 5.11 | 5.11 | 7.58% | 1,710,800 |
| Aug 28, 2024 | 4.87 | 4.94 | 4.70 | 4.75 | 4.75 | -3.06% | 1,680,628 |
| Aug 27, 2024 | 5.03 | 5.08 | 4.86 | 4.90 | 4.90 | -2.78% | 1,155,400 |
| Aug 26, 2024 | 5.01 | 5.09 | 4.90 | 5.04 | 5.04 | 1.20% | 1,267,444 |
| Aug 23, 2024 | 4.72 | 5.06 | 4.63 | 4.98 | 4.98 | 6.18% | 1,572,720 |
| Aug 22, 2024 | 4.99 | 5.06 | 4.66 | 4.69 | 4.69 | -6.20% | 1,931,025 |
| Aug 21, 2024 | 4.80 | 5.11 | 4.77 | 5.00 | 5.00 | 4.82% | 2,068,400 |
| Aug 20, 2024 | 4.72 | 4.86 | 4.50 | 4.77 | 4.77 | 0.21% | 2,005,921 |
| Aug 19, 2024 | 4.32 | 4.78 | 4.29 | 4.76 | 4.76 | 10.19% | 2,187,600 |
| Aug 16, 2024 | 4.43 | 4.52 | 4.30 | 4.32 | 4.32 | -2.92% | 1,241,217 |
| Aug 15, 2024 | 4.42 | 4.57 | 4.40 | 4.45 | 4.45 | 2.53% | 1,498,700 |
| Aug 14, 2024 | 4.49 | 4.56 | 4.17 | 4.34 | 4.34 | -3.34% | 2,202,300 |
| Aug 13, 2024 | 4.25 | 4.60 | 4.20 | 4.49 | 4.49 | 5.90% | 3,345,200 |
| Aug 12, 2024 | 4.24 | 4.46 | 4.17 | 4.24 | 4.24 | - | 3,057,138 |
| Aug 9, 2024 | 4.13 | 4.60 | 4.02 | 4.24 | 4.24 | 4.69% | 6,885,179 |
| Aug 8, 2024 | 6.00 | 6.14 | 3.79 | 4.05 | 4.05 | -32.61% | 9,051,900 |
| Aug 7, 2024 | 6.22 | 6.28 | 5.91 | 6.01 | 6.01 | -0.99% | 1,923,305 |
| Aug 6, 2024 | 6.21 | 6.28 | 6.02 | 6.07 | 6.07 | -2.10% | 1,539,843 |
| Aug 5, 2024 | 6.21 | 6.31 | 5.94 | 6.20 | 6.20 | -5.05% | 1,844,600 |
| Aug 2, 2024 | 6.39 | 6.57 | 6.32 | 6.53 | 6.53 | -0.91% | 1,615,155 |
| Aug 1, 2024 | 6.90 | 6.94 | 6.55 | 6.59 | 6.59 | -3.51% | 1,556,215 |