Ironwood Pharmaceuticals, Inc. Class A IRWD
NASDAQ · United States · Health Technology
$3.80-0.18 (-4.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.78 | -4.79% | $3.95 | $3.97 | $3.77 | 1.03M |
| 2026-09-30 | $3.97 | -4.57% | $4.16 | $4.17 | $3.96 | 1.66M |
| 2026-09-29 | $4.16 | +0.97% | $4.12 | $4.17 | $4.08 | 1.23M |
| 2026-09-28 | $4.12 | -0.24% | $4.09 | $4.17 | $4.04 | 1.96M |
| 2026-09-25 | $4.13 | -1.43% | $4.22 | $4.25 | $4.10 | 1.32M |
| 2026-09-24 | $4.19 | -1.87% | $4.23 | $4.26 | $4.05 | 1.74M |
| 2026-09-23 | $4.27 | -5.74% | $4.50 | $4.54 | $4.25 | 1.66M |
| 2026-09-22 | $4.53 | +2.72% | $4.46 | $4.59 | $4.40 | 3.43M |
| 2026-09-21 | $4.41 | +1.15% | $4.39 | $4.60 | $4.30 | 2.41M |
| 2026-09-18 | $4.36 | +3.07% | $4.20 | $4.39 | $4.17 | 7.69M |
| 2026-09-17 | $4.23 | +1.44% | $4.27 | $4.48 | $4.20 | 3.49M |
| 2026-09-16 | $4.17 | +2.71% | $4.07 | $4.24 | $4.06 | 1.31M |
| 2026-09-15 | $4.06 | -2.64% | $4.18 | $4.18 | $4.05 | 1.12M |
| 2026-09-14 | $4.17 | +2.21% | $4.10 | $4.19 | $4.08 | 1.25M |
| 2026-09-11 | $4.08 | +2.77% | $4.03 | $4.11 | $3.94 | 1.25M |
| 2026-09-10 | $3.97 | -2.46% | $4.03 | $4.05 | $3.94 | 1.17M |
| 2026-09-09 | $4.07 | -2.40% | $4.14 | $4.16 | $4.04 | 1.48M |
| 2026-09-08 | $4.17 | -2.11% | $4.25 | $4.27 | $4.08 | 2.28M |
| 2026-09-04 | $4.26 | -0.70% | $4.26 | $4.33 | $4.22 | 829.30K |
| 2026-09-03 | $4.29 | -2.72% | $4.45 | $4.48 | $4.28 | 1.13M |
| 2026-09-02 | $4.41 | +3.28% | $4.31 | $4.48 | $4.26 | 2.43M |
| 2026-09-01 | $4.27 | +0.47% | $4.19 | $4.32 | $4.18 | 1.45M |
| 2026-08-31 | $4.25 | +2.91% | $4.13 | $4.26 | $4.02 | 1.67M |
| 2026-08-28 | $4.13 | -2.59% | $4.20 | $4.21 | $4.08 | 1.52M |
| 2026-08-27 | $4.24 | -1.17% | $4.24 | $4.30 | $4.15 | 961.20K |
| 2026-08-26 | $4.29 | -2.28% | $4.38 | $4.38 | $4.24 | 1.03M |
| 2026-08-25 | $4.39 | +6.30% | $4.16 | $4.43 | $4.13 | 1.85M |
| 2026-08-24 | $4.13 | -3.73% | $4.26 | $4.28 | $4.12 | 1.38M |
| 2026-08-21 | $4.29 | +3.62% | $4.22 | $4.30 | $4.19 | 2.27M |
| 2026-08-20 | $4.14 | -5.05% | $4.26 | $4.29 | $4.05 | 1.47M |
| 2026-08-19 | $4.36 | +1.16% | $4.48 | $4.49 | $4.31 | 1.48M |
| 2026-08-18 | $4.31 | -1.15% | $4.35 | $4.40 | $4.26 | 1.41M |
| 2026-08-17 | $4.36 | +1.16% | $4.31 | $4.41 | $4.23 | 1.38M |
| 2026-08-14 | $4.31 | +5.64% | $4.03 | $4.35 | $3.96 | 2.33M |
| 2026-08-13 | $4.08 | -5.56% | $4.41 | $4.41 | $4.05 | 2.08M |
| 2026-08-12 | $4.32 | +0.47% | $4.32 | $4.51 | $4.26 | 2.72M |
| 2026-08-11 | $4.30 | +6.17% | $4.08 | $4.32 | $4.06 | 1.93M |
| 2026-08-10 | $4.05 | -6.25% | $4.17 | $4.28 | $4.04 | 2.18M |
| 2026-08-07 | $4.32 | +1.41% | $4.30 | $4.40 | $4.21 | 1.84M |
| 2026-08-06 | $4.26 | +2.65% | $4.16 | $4.38 | $3.92 | 3.36M |
| 2026-08-05 | $4.15 | -3.71% | $4.34 | $4.43 | $4.13 | 2.21M |
| 2026-08-04 | $4.31 | -2.49% | $4.53 | $4.57 | $4.28 | 5.77M |
| 2026-08-03 | $4.42 | +4.49% | $4.33 | $4.59 | $4.28 | 3.82M |
| 2026-07-31 | $4.23 | +13.40% | $3.93 | $4.28 | $3.87 | 3.58M |
| 2026-07-30 | $3.73 | +4.78% | $3.60 | $3.76 | $3.55 | 1.30M |
| 2026-07-29 | $3.56 | -6.32% | $3.80 | $3.96 | $3.55 | 1.25M |
| 2026-07-28 | $3.80 | -2.81% | $3.90 | $3.97 | $3.76 | 1.82M |
| 2026-07-27 | $3.91 | +5.39% | $3.71 | $3.99 | $3.69 | 1.93M |
| 2026-07-24 | $3.71 | -2.11% | $3.79 | $3.84 | $3.70 | 1.11M |
| 2026-07-23 | $3.79 | -2.32% | $3.77 | $3.84 | $3.76 | 1.07M |
| 2026-07-22 | $3.88 | -0.77% | $3.89 | $3.93 | $3.85 | 1.05M |
| 2026-07-21 | $3.91 | +1.56% | $3.87 | $3.92 | $3.81 | 1.16M |
| 2026-07-20 | $3.85 | -0.26% | $3.92 | $4.02 | $3.84 | 1.80M |
| 2026-07-17 | $3.86 | -0.26% | $3.83 | $4.01 | $3.80 | 1.80M |
| 2026-07-16 | $3.87 | -3.25% | $3.93 | $3.94 | $3.81 | 2.01M |
| 2026-07-15 | $4.00 | +0.50% | $4.04 | $4.14 | $3.99 | 1.37M |
| 2026-07-14 | $3.98 | -5.46% | $4.18 | $4.23 | $3.94 | 2.12M |
| 2026-07-13 | $4.21 | -5.82% | $4.38 | $4.39 | $4.14 | 2.27M |
| 2026-07-10 | $4.47 | -4.28% | $4.62 | $4.65 | $4.37 | 2.78M |
| 2026-07-09 | $4.67 | -2.10% | $4.69 | $4.78 | $4.55 | 3.14M |
| 2026-07-08 | $4.77 | +6.71% | $4.68 | $4.88 | $4.59 | 4.99M |
| 2026-07-07 | $4.47 | +2.05% | $4.48 | $4.67 | $4.41 | 3.48M |
| 2026-07-06 | $4.38 | +1.15% | $4.33 | $4.47 | $4.27 | 3.00M |
| 2026-07-02 | $4.33 | +5.10% | $4.17 | $4.39 | $4.16 | 2.65M |
| 2026-07-01 | $4.12 | -2.14% | $4.14 | $4.29 | $4.06 | 1.65M |
| 2026-06-30 | $4.21 | -2.09% | $4.25 | $4.32 | $4.12 | 2.59M |
| 2026-06-29 | $4.30 | +4.12% | $4.08 | $4.36 | $3.99 | 3.50M |
| 2026-06-26 | $4.13 | +7.55% | $3.79 | $4.17 | $3.79 | 7.11M |
| 2026-06-25 | $3.84 | -1.79% | $3.95 | $3.98 | $3.80 | 1.66M |
| 2026-06-24 | $3.91 | +1.30% | $3.80 | $4.01 | $3.80 | 1.76M |
| 2026-06-23 | $3.86 | +1.05% | $3.77 | $3.92 | $3.76 | 1.45M |
| 2026-06-22 | $3.82 | +7.91% | $3.60 | $3.91 | $3.57 | 2.52M |
| 2026-06-18 | $3.54 | +0.57% | $3.59 | $3.65 | $3.49 | 4.94M |
| 2026-06-17 | $3.52 | -3.83% | $3.66 | $3.72 | $3.51 | 1.63M |
| 2026-06-16 | $3.66 | -0.81% | $3.75 | $3.79 | $3.66 | 1.83M |
| 2026-06-15 | $3.69 | +1.10% | $3.77 | $3.77 | $3.64 | 2.00M |
| 2026-06-12 | $3.65 | +0.55% | $3.65 | $3.70 | $3.58 | 1.87M |
| 2026-06-11 | $3.63 | +8.36% | $3.37 | $3.78 | $3.33 | 2.78M |
| 2026-06-10 | $3.35 | +4.04% | $3.20 | $3.41 | $3.20 | 1.87M |
| 2026-06-09 | $3.22 | -2.13% | $3.27 | $3.39 | $3.15 | 2.03M |
| 2026-06-08 | $3.29 | -0.60% | $3.49 | $3.49 | $3.25 | 1.50M |
| 2026-06-05 | $3.31 | -2.65% | $3.37 | $3.47 | $3.31 | 1.33M |
| 2026-06-04 | $3.40 | +4.94% | $3.25 | $3.46 | $3.25 | 1.88M |
| 2026-06-03 | $3.24 | -1.22% | $3.30 | $3.30 | $3.19 | 2.69M |
| 2026-06-02 | $3.28 | -5.20% | $3.45 | $3.45 | $3.25 | 1.90M |
| 2026-06-01 | $3.46 | -3.08% | $3.52 | $3.57 | $3.45 | 1.70M |
| 2026-05-29 | $3.57 | -0.83% | $3.63 | $3.67 | $3.50 | 2.03M |
| 2026-05-28 | $3.60 | -2.96% | $3.64 | $3.72 | $3.55 | 1.88M |
| 2026-05-27 | $3.71 | -4.87% | $3.88 | $4.03 | $3.69 | 2.94M |
| 2026-05-26 | $3.90 | -0.51% | $3.92 | $4.00 | $3.83 | 2.78M |