Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
1.410
-0.050 (-3.42%)
At close: Mar 28, 2025, 4:00 PM
1.417
+0.007 (0.48%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 1.52 | 1.53 | 1.42 | 1.45 | 1.45 | -5.84% | 1,775,437 |
| Mar 17, 2025 | 1.50 | 1.56 | 1.42 | 1.54 | 1.54 | 3.36% | 1,733,603 |
| Mar 14, 2025 | 1.49 | 1.55 | 1.47 | 1.49 | 1.49 | -1.32% | 2,491,921 |
| Mar 13, 2025 | 1.52 | 1.58 | 1.46 | 1.51 | 1.51 | -1.95% | 1,741,323 |
| Mar 12, 2025 | 1.50 | 1.54 | 1.38 | 1.54 | 1.54 | 4.05% | 2,709,949 |
| Mar 11, 2025 | 1.41 | 1.49 | 1.34 | 1.48 | 1.48 | 3.50% | 2,565,951 |
| Mar 10, 2025 | 1.48 | 1.49 | 1.41 | 1.43 | 1.43 | -4.67% | 2,299,507 |
| Mar 7, 2025 | 1.55 | 1.61 | 1.46 | 1.50 | 1.50 | -3.23% | 2,799,627 |
| Mar 6, 2025 | 1.54 | 1.57 | 1.46 | 1.55 | 1.55 | 0.65% | 1,782,782 |
| Mar 5, 2025 | 1.48 | 1.55 | 1.45 | 1.54 | 1.54 | 3.36% | 3,554,576 |
| Mar 4, 2025 | 1.53 | 1.57 | 1.43 | 1.49 | 1.49 | -1.97% | 3,164,358 |
| Mar 3, 2025 | 1.63 | 1.69 | 1.52 | 1.52 | 1.52 | -5.59% | 3,184,211 |
| Feb 28, 2025 | 1.63 | 1.69 | 1.55 | 1.61 | 1.61 | -0.62% | 2,876,235 |
| Feb 27, 2025 | 1.82 | 1.94 | 1.60 | 1.62 | 1.62 | -5.26% | 3,063,757 |
| Feb 26, 2025 | 1.75 | 1.80 | 1.69 | 1.71 | 1.71 | -1.44% | 2,197,292 |
| Feb 25, 2025 | 1.79 | 1.83 | 1.70 | 1.74 | 1.74 | -3.61% | 2,870,993 |
| Feb 24, 2025 | 1.85 | 1.85 | 1.74 | 1.80 | 1.80 | -0.83% | 2,078,706 |
| Feb 21, 2025 | 1.95 | 1.99 | 1.79 | 1.82 | 1.82 | -4.47% | 1,710,040 |
| Feb 20, 2025 | 1.92 | 2.01 | 1.90 | 1.90 | 1.90 | -2.06% | 1,433,739 |
| Feb 19, 2025 | 2.00 | 2.05 | 1.93 | 1.94 | 1.94 | -3.00% | 1,832,613 |
| Feb 18, 2025 | 1.93 | 2.08 | 1.91 | 2.00 | 2.00 | 4.17% | 3,581,154 |
| Feb 14, 2025 | 2.05 | 2.12 | 1.89 | 1.92 | 1.92 | -4.48% | 2,151,350 |
| Feb 13, 2025 | 1.94 | 2.04 | 1.90 | 2.01 | 2.01 | 3.61% | 2,955,321 |
| Feb 12, 2025 | 1.81 | 2.01 | 1.81 | 1.94 | 1.94 | 3.19% | 3,432,888 |
| Feb 11, 2025 | 1.72 | 1.90 | 1.68 | 1.88 | 1.88 | 6.21% | 5,068,380 |
| Feb 10, 2025 | 1.67 | 1.80 | 1.59 | 1.77 | 1.77 | 4.12% | 6,417,763 |
| Feb 7, 2025 | 1.94 | 1.95 | 1.68 | 1.70 | 1.70 | -12.37% | 30,178,146 |
| Feb 6, 2025 | 2.14 | 2.14 | 1.89 | 1.94 | 1.94 | -8.06% | 9,312,072 |
| Feb 5, 2025 | 2.18 | 2.22 | 2.05 | 2.11 | 2.11 | -3.21% | 2,693,213 |
| Feb 4, 2025 | 2.08 | 2.21 | 2.08 | 2.18 | 2.18 | 4.06% | 2,580,027 |
| Feb 3, 2025 | 2.24 | 2.25 | 2.05 | 2.10 | 2.10 | -10.47% | 3,460,307 |
| Jan 31, 2025 | 2.44 | 2.54 | 2.23 | 2.34 | 2.34 | 1.74% | 4,154,893 |
| Jan 30, 2025 | 3.30 | 3.40 | 2.25 | 2.30 | 2.30 | -38.17% | 10,554,614 |
| Jan 29, 2025 | 3.78 | 3.86 | 3.65 | 3.72 | 3.72 | -2.11% | 1,296,823 |
| Jan 28, 2025 | 3.92 | 4.03 | 3.66 | 3.80 | 3.80 | - | 1,283,175 |
| Jan 27, 2025 | 3.72 | 4.00 | 3.70 | 3.80 | 3.80 | 2.43% | 1,103,096 |
| Jan 24, 2025 | 3.80 | 3.80 | 3.63 | 3.71 | 3.71 | -1.59% | 1,010,590 |
| Jan 23, 2025 | 3.73 | 3.79 | 3.62 | 3.77 | 3.77 | 1.34% | 1,006,233 |
| Jan 22, 2025 | 3.75 | 3.83 | 3.60 | 3.72 | 3.72 | -1.85% | 1,725,260 |
| Jan 21, 2025 | 3.66 | 3.86 | 3.66 | 3.79 | 3.79 | 3.55% | 1,468,312 |
| 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 |