Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
1.310
+0.070 (5.65%)
At close: Sep 12, 2025, 4:00 PM EDT
1.300
-0.010 (-0.76%)
After-hours: Sep 12, 2025, 5:03 PM EDT
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |