Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
0.7505
-0.0209 (-2.71%)
At close: Aug 4, 2025, 4:00 PM
0.7899
+0.0394 (5.25%)
Pre-market: Aug 5, 2025, 8:25 AM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.78 | 0.80 | 0.72 | 0.75 | 0.75 | -2.71% | 1,127,466 |
| Aug 1, 2025 | 0.77 | 0.82 | 0.76 | 0.77 | 0.77 | 0.97% | 1,107,061 |
| Jul 31, 2025 | 0.81 | 0.85 | 0.76 | 0.76 | 0.76 | -8.29% | 1,108,548 |
| Jul 30, 2025 | 0.91 | 0.95 | 0.81 | 0.83 | 0.83 | -6.39% | 1,337,560 |
| Jul 29, 2025 | 0.80 | 0.91 | 0.80 | 0.89 | 0.89 | 11.40% | 2,603,875 |
| Jul 28, 2025 | 0.83 | 0.86 | 0.79 | 0.80 | 0.80 | -2.13% | 987,633 |
| Jul 25, 2025 | 0.81 | 0.86 | 0.80 | 0.82 | 0.82 | -0.40% | 730,786 |
| Jul 24, 2025 | 0.87 | 0.90 | 0.80 | 0.82 | 0.82 | -5.49% | 1,395,029 |
| Jul 23, 2025 | 0.80 | 0.92 | 0.80 | 0.87 | 0.87 | 11.18% | 1,524,231 |
| Jul 22, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | 0.78 | 2.17% | 1,050,184 |
| Jul 21, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | -0.53% | 818,333 |
| Jul 18, 2025 | 0.81 | 0.81 | 0.74 | 0.77 | 0.77 | -2.95% | 1,236,841 |
| Jul 17, 2025 | 0.74 | 0.82 | 0.73 | 0.79 | 0.79 | 6.91% | 1,142,526 |
| Jul 16, 2025 | 0.69 | 0.77 | 0.69 | 0.74 | 0.74 | 7.67% | 1,502,671 |
| Jul 15, 2025 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -6.92% | 1,764,759 |
| Jul 14, 2025 | 0.74 | 0.78 | 0.73 | 0.74 | 0.74 | -1.89% | 865,750 |
| Jul 11, 2025 | 0.78 | 0.81 | 0.74 | 0.75 | 0.75 | -3.04% | 540,131 |
| Jul 10, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -3.53% | 864,748 |
| Jul 9, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | 6.56% | 1,477,629 |
| Jul 8, 2025 | 0.72 | 0.79 | 0.72 | 0.75 | 0.75 | 5.86% | 1,464,755 |
| Jul 7, 2025 | 0.74 | 0.76 | 0.70 | 0.71 | 0.71 | -6.92% | 1,503,797 |
| Jul 3, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | 3.56% | 1,027,055 |
| Jul 2, 2025 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | 5.33% | 1,019,524 |
| Jul 1, 2025 | 0.70 | 0.76 | 0.69 | 0.70 | 0.70 | -2.08% | 2,058,133 |
| Jun 30, 2025 | 0.72 | 0.76 | 0.69 | 0.72 | 0.72 | -1.87% | 2,041,384 |
| Jun 27, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -6.08% | 5,054,859 |
| Jun 26, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 3.90% | 1,494,393 |
| Jun 25, 2025 | 0.71 | 0.76 | 0.69 | 0.75 | 0.75 | 3.20% | 1,554,400 |
| Jun 24, 2025 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | 7.78% | 1,415,263 |
| Jun 23, 2025 | 0.70 | 0.73 | 0.66 | 0.67 | 0.67 | -4.02% | 1,368,321 |
| Jun 20, 2025 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | 0.40% | 3,802,042 |
| Jun 18, 2025 | 0.63 | 0.74 | 0.62 | 0.70 | 0.70 | 10.12% | 1,727,686 |
| Jun 17, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -4.84% | 1,893,294 |
| Jun 16, 2025 | 0.64 | 0.71 | 0.62 | 0.67 | 0.67 | 7.56% | 1,790,445 |
| Jun 13, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -7.24% | 1,946,418 |
| Jun 12, 2025 | 0.75 | 0.75 | 0.65 | 0.67 | 0.67 | -7.39% | 1,658,715 |
| Jun 11, 2025 | 0.78 | 0.80 | 0.71 | 0.72 | 0.72 | -9.69% | 2,891,506 |
| Jun 10, 2025 | 0.59 | 0.85 | 0.58 | 0.80 | 0.80 | 36.34% | 12,646,549 |
| Jun 9, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -3.70% | 1,709,522 |
| Jun 6, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 6.58% | 2,870,109 |
| Jun 5, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -5.17% | 2,961,568 |
| Jun 4, 2025 | 0.60 | 0.63 | 0.58 | 0.60 | 0.60 | -1.28% | 1,737,812 |
| Jun 3, 2025 | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | -1.95% | 2,145,472 |
| Jun 2, 2025 | 0.60 | 0.66 | 0.60 | 0.62 | 0.62 | 3.82% | 2,139,578 |
| May 30, 2025 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -5.13% | 4,332,643 |
| May 29, 2025 | 0.60 | 0.65 | 0.59 | 0.63 | 0.63 | 6.60% | 1,602,947 |
| 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 |