Ironwood Pharmaceuticals, Inc. (IRWD)
NASDAQ: IRWD · Real-Time Price · USD
0.7191
+0.0192 (2.74%)
At close: May 9, 2025, 4:00 PM
0.7092
-0.0099 (-1.38%)
After-hours: May 9, 2025, 4:00 PM EDT
Ironwood Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | - | 3.49% | 975,551 |
| May 8, 2025 | 0.77 | 0.80 | 0.70 | 0.70 | 0.70 | -11.63% | 4,032,558 |
| May 7, 2025 | 0.94 | 0.94 | 0.73 | 0.79 | 0.79 | -14.55% | 3,018,698 |
| May 6, 2025 | 0.92 | 0.95 | 0.86 | 0.93 | 0.93 | -0.09% | 1,388,917 |
| May 5, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -0.49% | 1,650,250 |
| May 2, 2025 | 0.94 | 0.98 | 0.90 | 0.93 | 0.93 | 2.24% | 1,977,351 |
| May 1, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -2.19% | 1,322,696 |
| Apr 30, 2025 | 0.92 | 0.98 | 0.89 | 0.93 | 0.93 | -0.84% | 1,499,332 |
| Apr 29, 2025 | 0.97 | 1.00 | 0.91 | 0.94 | 0.94 | -3.12% | 2,312,649 |
| Apr 28, 2025 | 0.92 | 0.99 | 0.90 | 0.97 | 0.97 | 9.23% | 2,802,462 |
| Apr 25, 2025 | 0.93 | 0.93 | 0.82 | 0.89 | 0.89 | 1.12% | 2,928,258 |
| Apr 24, 2025 | 0.78 | 0.89 | 0.75 | 0.88 | 0.88 | 13.45% | 2,990,205 |
| Apr 23, 2025 | 0.72 | 0.83 | 0.72 | 0.77 | 0.77 | 7.66% | 3,368,764 |
| Apr 22, 2025 | 0.70 | 0.74 | 0.66 | 0.72 | 0.72 | 2.06% | 3,467,073 |
| Apr 21, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | 0.70 | -3.00% | 1,795,765 |
| Apr 17, 2025 | 0.75 | 0.78 | 0.70 | 0.73 | 0.73 | -3.11% | 3,326,626 |
| Apr 16, 2025 | 0.69 | 0.82 | 0.65 | 0.75 | 0.75 | 3.85% | 6,278,646 |
| Apr 15, 2025 | 0.61 | 0.74 | 0.60 | 0.72 | 0.72 | 11.47% | 13,930,905 |
| Apr 14, 2025 | 0.70 | 0.73 | 0.59 | 0.65 | 0.65 | -31.48% | 16,041,998 |
| Apr 11, 2025 | 1.02 | 1.02 | 0.91 | 0.95 | 0.95 | -6.39% | 4,596,814 |
| Apr 10, 2025 | 1.03 | 1.07 | 0.96 | 1.01 | 1.01 | -1.94% | 4,575,417 |
| Apr 9, 2025 | 1.09 | 1.09 | 0.91 | 1.03 | 1.03 | -7.21% | 6,699,215 |
| Apr 8, 2025 | 1.25 | 1.29 | 1.09 | 1.11 | 1.11 | -12.60% | 2,326,415 |
| Apr 7, 2025 | 1.30 | 1.31 | 1.19 | 1.27 | 1.27 | -5.22% | 3,065,154 |
| Apr 4, 2025 | 1.29 | 1.36 | 1.25 | 1.34 | 1.34 | -1.47% | 1,832,064 |
| Apr 3, 2025 | 1.35 | 1.44 | 1.35 | 1.36 | 1.36 | -5.56% | 1,473,572 |
| Apr 2, 2025 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 2.13% | 1,521,983 |
| Apr 1, 2025 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 1,380,233 |
| Mar 31, 2025 | 1.37 | 1.51 | 1.32 | 1.47 | 1.47 | 4.26% | 2,478,466 |
| 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 |