Ironwood Pharmaceuticals ... (IRWD)
3.65
-0.12 (-3.18%)
At close: Jan 14, 2025, 3:59 PM
3.65
-0.14%
After-hours Jan 14, 2025, 04:38 PM EST
IRWD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.77 | 3.83 | 3.64 | 3.65 | -0.12 | -3.18% | 976,793 |
| Jan 13, 2025 | 3.87 | 3.90 | 3.53 | 3.77 | -0.19 | -4.80% | 2,281,700 |
| Jan 10, 2025 | 4.64 | 4.64 | 3.95 | 3.96 | -0.62 | -13.54% | 1,692,364 |
| Jan 8, 2025 | 4.53 | 4.77 | 4.33 | 4.58 | 0.05 | 1.10% | 2,775,800 |
| Jan 7, 2025 | 4.52 | 4.78 | 4.43 | 4.53 | 0.03 | 0.67% | 2,198,598 |
| Jan 6, 2025 | 4.56 | 4.62 | 4.43 | 4.50 | -0.01 | -0.22% | 2,270,757 |
| Jan 3, 2025 | 4.33 | 4.68 | 4.24 | 4.51 | 0.18 | 4.16% | 3,797,700 |
| Jan 2, 2025 | 4.50 | 4.54 | 4.19 | 4.33 | -0.10 | -2.26% | 1,737,400 |
| Dec 31, 2024 | 4.39 | 4.51 | 4.36 | 4.43 | 0.05 | 1.14% | 2,150,285 |
| Dec 30, 2024 | 4.37 | 4.50 | 4.34 | 4.38 | -0.07 | -1.57% | 910,400 |
| Dec 27, 2024 | 4.54 | 4.62 | 4.31 | 4.45 | -0.14 | -3.05% | 1,767,100 |
| Dec 26, 2024 | 4.58 | 4.69 | 4.30 | 4.59 | -0.02 | -0.43% | 862,000 |
| Dec 24, 2024 | 4.63 | 4.70 | 4.56 | 4.61 | 0.02 | 0.44% | 824,700 |
| Dec 23, 2024 | 4.47 | 4.63 | 4.33 | 4.59 | 0.14 | 3.15% | 2,143,600 |
| Dec 20, 2024 | 3.89 | 5.13 | 3.78 | 4.45 | 0.57 | 14.69% | 11,009,402 |
| Dec 19, 2024 | 3.46 | 3.93 | 3.37 | 3.88 | 0.42 | 12.14% | 3,930,986 |
| Dec 18, 2024 | 3.56 | 3.69 | 3.41 | 3.46 | -0.07 | -1.98% | 2,535,000 |
| Dec 17, 2024 | 3.38 | 3.65 | 3.38 | 3.53 | 0.08 | 2.32% | 2,369,738 |
| Dec 16, 2024 | 3.50 | 3.61 | 3.38 | 3.45 | -0.08 | -2.27% | 3,219,900 |
| Dec 13, 2024 | 3.57 | 3.62 | 3.43 | 3.53 | -0.03 | -0.84% | 1,952,578 |
| Dec 12, 2024 | 3.63 | 3.75 | 3.48 | 3.56 | -0.13 | -3.52% | 2,859,430 |
| Dec 11, 2024 | 3.72 | 3.75 | 3.39 | 3.69 | -0.03 | -0.81% | 1,928,800 |
| Dec 10, 2024 | 4.04 | 4.04 | 3.64 | 3.72 | -0.26 | -6.53% | 2,151,222 |
| Dec 9, 2024 | 3.44 | 4.05 | 3.41 | 3.98 | 0.55 | 16.03% | 2,597,509 |
| Dec 6, 2024 | 3.25 | 3.43 | 3.06 | 3.43 | 0.09 | 2.69% | 2,952,910 |
| Dec 5, 2024 | 3.55 | 3.60 | 3.31 | 3.34 | -0.21 | -5.92% | 1,309,130 |
| Dec 4, 2024 | 3.53 | 3.68 | 3.49 | 3.55 | 0.01 | 0.28% | 1,188,229 |
| Dec 3, 2024 | 3.59 | 3.64 | 3.46 | 3.54 | -0.08 | -2.21% | 1,131,886 |
| Dec 2, 2024 | 3.50 | 3.65 | 3.46 | 3.62 | 0.10 | 2.84% | 1,399,833 |
| Nov 29, 2024 | 3.72 | 3.73 | 3.44 | 3.52 | -0.15 | -4.09% | 858,100 |
| Nov 27, 2024 | 3.52 | 3.71 | 3.44 | 3.67 | 0.15 | 4.26% | 1,126,908 |
| Nov 26, 2024 | 3.35 | 3.63 | 3.28 | 3.52 | 0.17 | 5.07% | 2,563,200 |
| Nov 25, 2024 | 3.49 | 3.59 | 3.32 | 3.35 | -0.09 | -2.62% | 2,683,630 |
| Nov 22, 2024 | 3.33 | 3.50 | 3.26 | 3.44 | 0.10 | 2.99% | 1,774,224 |
| Nov 21, 2024 | 3.53 | 3.74 | 3.31 | 3.34 | -0.18 | -5.11% | 2,566,600 |
| Nov 20, 2024 | 3.78 | 3.80 | 3.51 | 3.52 | -0.29 | -7.61% | 1,613,612 |
| Nov 19, 2024 | 3.96 | 4.00 | 3.80 | 3.81 | -0.21 | -5.22% | 1,520,435 |
| Nov 18, 2024 | 4.20 | 4.20 | 3.99 | 4.02 | -0.19 | -4.51% | 1,263,848 |
| Nov 15, 2024 | 4.14 | 4.26 | 3.96 | 4.21 | 0.10 | 2.43% | 1,543,522 |
| Nov 14, 2024 | 4.30 | 4.41 | 4.10 | 4.11 | -0.20 | -4.64% | 1,700,600 |
| Nov 13, 2024 | 4.35 | 4.47 | 4.27 | 4.31 | -0.08 | -1.82% | 1,158,923 |
| Nov 12, 2024 | 4.80 | 4.86 | 4.28 | 4.39 | -0.39 | -8.16% | 1,582,363 |
| Nov 11, 2024 | 5.06 | 5.07 | 4.78 | 4.78 | -0.18 | -3.63% | 1,283,299 |
| Nov 8, 2024 | 4.72 | 4.97 | 4.67 | 4.96 | 0.30 | 6.44% | 1,570,000 |
| Nov 7, 2024 | 4.28 | 4.86 | 4.26 | 4.66 | -0.38 | -7.54% | 2,112,400 |
| Nov 6, 2024 | 4.91 | 5.05 | 4.74 | 5.04 | 0.55 | 12.25% | 3,115,721 |
| Nov 5, 2024 | 4.12 | 4.51 | 4.06 | 4.49 | 0.30 | 7.16% | 1,478,243 |
| Nov 4, 2024 | 4.16 | 4.31 | 4.13 | 4.19 | 0.00 | 0.00% | 1,146,700 |
| Nov 1, 2024 | 4.04 | 4.20 | 3.99 | 4.19 | 0.24 | 6.08% | 1,066,402 |
| Oct 31, 2024 | 4.16 | 4.16 | 3.93 | 3.95 | -0.20 | -4.82% | 2,345,176 |