Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
1.580
+0.060 (3.95%)
At close: Oct 8, 2025, 4:00 PM EDT
1.580
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:12 PM EDT
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.54 | 1.61 | 1.53 | 1.58 | - | 3.95% | 907,883 |
| Oct 7, 2025 | 1.50 | 1.56 | 1.43 | 1.52 | 1.52 | 2.70% | 1,323,571 |
| Oct 6, 2025 | 1.54 | 1.60 | 1.47 | 1.48 | 1.48 | -4.52% | 822,421 |
| Oct 3, 2025 | 1.63 | 1.73 | 1.41 | 1.55 | 1.55 | -3.73% | 2,769,618 |
| Oct 2, 2025 | 1.48 | 1.61 | 1.45 | 1.61 | 1.61 | 10.27% | 756,222 |
| Oct 1, 2025 | 1.29 | 1.53 | 1.29 | 1.46 | 1.46 | 11.45% | 1,462,640 |
| Sep 30, 2025 | 1.40 | 1.46 | 1.31 | 1.31 | 1.31 | -7.75% | 1,968,601 |
| Sep 29, 2025 | 1.40 | 1.45 | 1.35 | 1.42 | 1.42 | 2.16% | 1,072,439 |
| Sep 26, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 9.45% | 1,102,577 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -7.30% | 652,264 |
| Sep 24, 2025 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -1.44% | 707,226 |
| Sep 23, 2025 | 1.44 | 1.52 | 1.38 | 1.39 | 1.39 | -3.47% | 1,175,716 |
| Sep 22, 2025 | 1.41 | 1.46 | 1.35 | 1.44 | 1.44 | 2.13% | 772,527 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -3.42% | 2,969,951 |
| Sep 18, 2025 | 1.28 | 1.46 | 1.28 | 1.46 | 1.46 | 14.06% | 1,268,104 |
| Sep 17, 2025 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 3,197,892 |
| Sep 16, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 662,342 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 667,465 |
| Sep 12, 2025 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 816,432 |
| Sep 11, 2025 | 1.17 | 1.28 | 1.15 | 1.24 | 1.24 | 7.83% | 1,208,535 |
| Sep 10, 2025 | 1.08 | 1.17 | 1.05 | 1.15 | 1.15 | 3.60% | 1,309,496 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 647,129 |
| Sep 8, 2025 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -2.16% | 1,195,807 |
| Sep 5, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 5.00% | 858,919 |
| Sep 4, 2025 | 1.16 | 1.18 | 1.01 | 1.10 | 1.10 | -11.29% | 3,958,884 |
| Sep 3, 2025 | 1.30 | 1.32 | 1.16 | 1.24 | 1.24 | -5.34% | 1,603,524 |
| Sep 2, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 1,026,115 |
| Aug 29, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 548,555 |
| Aug 28, 2025 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 4.76% | 901,311 |
| Aug 27, 2025 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 419,674 |
| Aug 26, 2025 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | - | 786,861 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | - | 1,250,820 |
| Aug 22, 2025 | 1.21 | 1.37 | 1.19 | 1.27 | 1.27 | 7.63% | 2,923,352 |
| Aug 21, 2025 | 1.08 | 1.19 | 1.07 | 1.18 | 1.18 | 7.27% | 1,384,410 |
| Aug 20, 2025 | 1.08 | 1.12 | 1.04 | 1.10 | 1.10 | 2.80% | 1,028,749 |
| Aug 19, 2025 | 1.13 | 1.15 | 1.04 | 1.07 | 1.07 | -5.31% | 1,684,894 |
| Aug 18, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 9.71% | 932,065 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -3.74% | 1,286,582 |
| Aug 14, 2025 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 1,173,098 |
| Aug 13, 2025 | 1.01 | 1.16 | 0.99 | 1.09 | 1.09 | 10.94% | 2,381,490 |
| Aug 12, 2025 | 0.85 | 0.99 | 0.84 | 0.98 | 0.98 | 17.48% | 1,345,633 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.81 | 0.84 | 0.84 | -6.76% | 1,799,939 |
| Aug 8, 2025 | 0.88 | 0.92 | 0.83 | 0.90 | 0.90 | 1.92% | 1,016,302 |
| Aug 7, 2025 | 0.92 | 1.14 | 0.87 | 0.88 | 0.88 | 9.32% | 5,262,408 |
| Aug 6, 2025 | 0.80 | 0.86 | 0.80 | 0.81 | 0.81 | 0.05% | 930,448 |
| Aug 5, 2025 | 0.79 | 0.82 | 0.75 | 0.80 | 0.80 | 7.21% | 936,861 |
| 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 |