Ironwood Pharmaceuticals ... (IRWD)
NASDAQ: IRWD
· Real-Time Price · USD
1.16
0.06 (5.45%)
At close: Sep 05, 2025, 3:59 PM
1.11
-3.89%
After-hours: Sep 05, 2025, 07:16 PM EDT
IRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.16 | 1.18 | 1.01 | 1.10 | 1.10 | -11.29% | 2,942,008 |
| Sep 3, 2025 | 1.30 | 1.32 | 1.16 | 1.24 | 1.24 | -5.34% | 1,607,300 |
| 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 | 0.00% | 548,600 |
| 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% | 419,700 |
| Aug 26, 2025 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | 0.00% | 786,900 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | 0.00% | 1,250,820 |
| Aug 22, 2025 | 1.21 | 1.37 | 1.19 | 1.27 | 1.27 | 7.63% | 2,923,400 |
| 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% | 1,684,900 |
| Aug 18, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 9.71% | 932,100 |
| Aug 15, 2025 | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -3.74% | 1,286,600 |
| Aug 14, 2025 | 1.08 | 1.10 | 1.01 | 1.07 | 1.07 | -1.83% | 1,173,100 |
| Aug 13, 2025 | 1.01 | 1.16 | 0.99 | 1.09 | 1.09 | 11.22% | 2,381,500 |
| Aug 12, 2025 | 0.85 | 0.99 | 0.84 | 0.98 | 0.98 | 16.67% | 1,345,633 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.81 | 0.84 | 0.84 | -6.67% | 1,799,939 |
| Aug 8, 2025 | 0.88 | 0.92 | 0.83 | 0.90 | 0.90 | 2.27% | 1,016,302 |
| Aug 7, 2025 | 0.92 | 1.14 | 0.87 | 0.88 | 0.88 | 10.00% | 5,262,408 |