Ironwood Pharmaceuticals ... (IRWD)
NASDAQ: IRWD
· Real-Time Price · USD
1.39
0.12 (9.45%)
At close: Sep 26, 2025, 3:59 PM
1.47
5.76%
After-hours: Sep 26, 2025, 07:51 PM EDT
IRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 9.45% | 1,098,121 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -7.30% | 652,264 |
| Sep 24, 2025 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -1.44% | 707,226 |
| Sep 23, 2025 | 1.44 | 1.52 | 1.38 | 1.39 | 1.39 | -3.47% | 1,175,716 |
| Sep 22, 2025 | 1.41 | 1.46 | 1.35 | 1.44 | 1.44 | 2.13% | 772,527 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -3.42% | 2,969,951 |
| Sep 18, 2025 | 1.28 | 1.46 | 1.28 | 1.46 | 1.46 | 14.06% | 1,268,104 |
| Sep 17, 2025 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 3,197,892 |
| Sep 16, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 662,342 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 667,500 |
| Sep 12, 2025 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 816,432 |
| Sep 11, 2025 | 1.17 | 1.27 | 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% | 1,309,500 |
| 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 | -2.59% | 1,195,807 |
| Sep 5, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 5.45% | 858,919 |
| Sep 4, 2025 | 1.16 | 1.18 | 1.01 | 1.10 | 1.10 | -11.29% | 3,958,900 |
| 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 |