Ironwood Pharmaceuticals ... (IRWD)
NASDAQ: IRWD
· Real-Time Price · USD
1.07
-0.02 (-1.83%)
At close: Aug 14, 2025, 3:59 PM
1.02
-5.12%
After-hours: Aug 14, 2025, 07:31 PM EDT
IRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.08 | 1.10 | 1.01 | 1.07 | 1.07 | -1.83% | 1,163,282 |
| 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 |
| Aug 6, 2025 | 0.80 | 0.86 | 0.80 | 0.80 | 0.81 | 0.00% | 930,448 |
| Aug 5, 2025 | 0.79 | 0.82 | 0.75 | 0.80 | 0.80 | 6.67% | 936,900 |
| Aug 4, 2025 | 0.78 | 0.80 | 0.72 | 0.75 | 0.75 | -2.60% | 1,127,500 |
| Aug 1, 2025 | 0.77 | 0.82 | 0.76 | 0.77 | 0.77 | 1.32% | 1,107,100 |
| Jul 31, 2025 | 0.81 | 0.85 | 0.76 | 0.76 | 0.76 | -8.43% | 1,108,548 |
| Jul 30, 2025 | 0.91 | 0.95 | 0.81 | 0.83 | 0.83 | -6.74% | 1,337,600 |
| Jul 29, 2025 | 0.80 | 0.91 | 0.80 | 0.89 | 0.89 | 11.25% | 2,603,900 |
| Jul 28, 2025 | 0.83 | 0.86 | 0.79 | 0.80 | 0.80 | -2.44% | 987,633 |
| Jul 25, 2025 | 0.81 | 0.86 | 0.80 | 0.82 | 0.82 | 0.00% | 730,786 |
| Jul 24, 2025 | 0.87 | 0.90 | 0.80 | 0.82 | 0.82 | -5.75% | 1,395,029 |
| Jul 23, 2025 | 0.80 | 0.92 | 0.80 | 0.87 | 0.87 | 11.54% | 1,524,231 |
| Jul 22, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | 0.78 | 2.63% | 1,050,184 |
| Jul 21, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | -1.30% | 818,333 |
| Jul 18, 2025 | 0.81 | 0.81 | 0.74 | 0.77 | 0.77 | -2.53% | 1,236,841 |