Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
3.660
-0.120 (-3.17%)
Jan 17, 2025, 4:00 PM EST - Market closed
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.81 | 3.81 | 3.58 | 3.66 | 3.66 | -3.17% | 1,858,036 |
| Jan 16, 2025 | 3.72 | 3.83 | 3.56 | 3.78 | 3.78 | 1.07% | 1,447,852 |
| Jan 15, 2025 | 3.74 | 3.88 | 3.65 | 3.74 | 3.74 | 2.47% | 1,544,151 |
| Jan 14, 2025 | 3.77 | 3.83 | 3.64 | 3.65 | 3.65 | -3.18% | 980,919 |
| Jan 13, 2025 | 3.87 | 3.90 | 3.53 | 3.77 | 3.77 | -4.80% | 2,281,654 |
| Jan 10, 2025 | 4.64 | 4.64 | 3.95 | 3.96 | 3.96 | -13.54% | 1,692,364 |
| Jan 8, 2025 | 4.53 | 4.77 | 4.33 | 4.58 | 4.58 | 1.10% | 2,775,763 |
| Jan 7, 2025 | 4.52 | 4.78 | 4.44 | 4.53 | 4.53 | 0.67% | 2,198,598 |
| Jan 6, 2025 | 4.56 | 4.62 | 4.43 | 4.50 | 4.50 | -0.22% | 2,270,757 |
| Jan 3, 2025 | 4.33 | 4.68 | 4.24 | 4.51 | 4.51 | 4.16% | 3,797,687 |
| Jan 2, 2025 | 4.50 | 4.54 | 4.19 | 4.33 | 4.33 | -2.26% | 1,737,358 |
| Dec 31, 2024 | 4.39 | 4.51 | 4.36 | 4.43 | 4.43 | 1.14% | 2,150,285 |
| Dec 30, 2024 | 4.37 | 4.50 | 4.34 | 4.38 | 4.38 | -1.57% | 910,377 |
| Dec 27, 2024 | 4.54 | 4.62 | 4.31 | 4.45 | 4.45 | -3.05% | 1,767,082 |
| Dec 26, 2024 | 4.58 | 4.69 | 4.30 | 4.59 | 4.59 | -0.43% | 861,978 |
| Dec 24, 2024 | 4.63 | 4.70 | 4.56 | 4.61 | 4.61 | 0.44% | 824,688 |
| Dec 23, 2024 | 4.48 | 4.63 | 4.33 | 4.59 | 4.59 | 3.15% | 2,143,553 |
| Dec 20, 2024 | 3.89 | 5.13 | 3.78 | 4.45 | 4.45 | 14.69% | 11,009,402 |
| 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% | 2,534,998 |
| 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% | 3,219,859 |
| 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% | 1,928,791 |
| 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% | 858,094 |
| 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% | 2,563,171 |
| 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% | 2,566,595 |
| 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 | -4.53% | 1,700,575 |
| Nov 13, 2024 | 4.35 | 4.48 | 4.27 | 4.31 | 4.31 | -2.05% | 1,158,923 |
| Nov 12, 2024 | 4.80 | 4.86 | 4.28 | 4.40 | 4.40 | -8.05% | 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% | 1,569,955 |
| Nov 7, 2024 | 4.28 | 4.86 | 4.26 | 4.66 | 4.66 | -7.54% | 2,112,383 |
| 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 | - | 1,146,673 |
| 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 | 4.02 | 4.25 | 4.25 | 2.41% | 1,457,898 |
| 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 | - | 923,072 |
| 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% | 905,785 |
| 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% | 1,127,255 |
| Oct 14, 2024 | 4.24 | 4.40 | 4.21 | 4.29 | 4.29 | 0.70% | 691,081 |
| Oct 11, 2024 | 4.21 | 4.26 | 4.06 | 4.26 | 4.26 | 1.19% | 880,867 |
| 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% | 1,852,495 |
| 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% | 1,424,957 |
| 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% | 1,515,351 |
| Sep 30, 2024 | 4.02 | 4.14 | 3.88 | 4.12 | 4.12 | 2.49% | 2,757,388 |
| Sep 27, 2024 | 4.15 | 4.18 | 4.01 | 4.02 | 4.02 | -0.99% | 975,096 |
| Sep 26, 2024 | 3.95 | 4.08 | 3.88 | 4.06 | 4.06 | 3.31% | 1,026,576 |
| 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% | 1,311,865 |
| Sep 18, 2024 | 4.48 | 4.77 | 4.48 | 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% | 1,283,072 |
| 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% | 2,912,376 |
| Sep 10, 2024 | 4.02 | 4.09 | 3.95 | 4.08 | 4.08 | 2.51% | 1,671,197 |
| 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% | 1,993,696 |
| Sep 4, 2024 | 5.00 | 5.05 | 4.88 | 4.96 | 4.96 | -0.40% | 3,054,053 |
| Sep 3, 2024 | 5.01 | 5.15 | 4.93 | 4.98 | 4.98 | -1.58% | 1,330,892 |
| 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% | 1,710,775 |
| 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% | 1,155,388 |
| Aug 26, 2024 | 5.01 | 5.09 | 4.90 | 5.04 | 5.04 | 1.20% | 1,267,444 |