Ironwood Pharmaceuticals Inc (IRWD) Historical Stock Data
3.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRWD is up 1.63% a day on average. There have been 19 days where Ironwood Pharmaceuticals Inc closed green and 11 days where IRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.52 | 3.76 | 1.78M |
| 2025-12-03 | 3.52 | 3.73 | ↑$0.21 (5.97%) | 3.40 | 3.77 | 1.52M |
| 2025-12-02 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.36 | 3.55 | 1.39M |
| 2025-12-01 | 3.48 | 3.50 | ↑$0.02 (0.57%) | 3.45 | 3.70 | 2.21M |
| 2025-11-28 | 3.92 | 3.50 | ↓$0.42 (-10.71%) | 3.40 | 3.93 | 1.86M |
| 2025-11-26 | 3.33 | 3.86 | ↑$0.53 (15.92%) | 3.25 | 3.93 | 5.82M |
| 2025-11-25 | 3.33 | 3.13 | ↓$0.20 (-6.01%) | 3.07 | 3.34 | 1.41M |
| 2025-11-24 | 3.18 | 3.32 | ↑$0.14 (4.40%) | 3.17 | 3.40 | 1.73M |
| 2025-11-21 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.06 | 3.29 | 1.92M |
| 2025-11-20 | 3.29 | 3.17 | ↓$0.12 (-3.65%) | 3.05 | 3.44 | 3.02M |
| 2025-11-19 | 3.11 | 3.18 | ↑$0.07 (2.25%) | 3.00 | 3.30 | 2.25M |
| 2025-11-18 | 3.09 | 3.11 | ↑$0.02 (0.65%) | 2.96 | 3.20 | 2.65M |
| 2025-11-17 | 3.12 | 3.13 | ↑$0.01 (0.32%) | 3.01 | 3.47 | 3.99M |
| 2025-11-14 | 3.41 | 3.14 | ↓$0.27 (-7.92%) | 3.12 | 3.42 | 2.72M |
| 2025-11-13 | 3.05 | 3.37 | ↑$0.32 (10.49%) | 3.02 | 3.53 | 4.60M |
| 2025-11-12 | 2.98 | 3.11 | ↑$0.13 (4.36%) | 2.85 | 3.23 | 4.76M |
| 2025-11-11 | 2.50 | 2.89 | ↑$0.39 (15.60%) | 2.40 | 2.98 | 5.14M |
| 2025-11-10 | 2.44 | 2.53 | ↑$0.09 (3.69%) | 2.31 | 2.97 | 20.16M |
| 2025-11-07 | 2.06 | 1.92 | ↓$0.14 (-6.80%) | 1.88 | 2.06 | 2.03M |
| 2025-11-06 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 1.95 | 2.08 | 1.22M |
| 2025-11-05 | 1.88 | 2.06 | ↑$0.18 (9.57%) | 1.88 | 2.23 | 4.05M |
| 2025-11-04 | 1.81 | 1.87 | ↑$0.06 (3.31%) | 1.76 | 1.89 | 1.14M |
| 2025-11-03 | 1.96 | 1.86 | ↓$0.10 (-5.10%) | 1.80 | 2.10 | 2.94M |
| 2025-10-31 | 1.65 | 1.92 | ↑$0.27 (16.36%) | 1.61 | 1.94 | 4.36M |
| 2025-10-30 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.47 | 1.58 | 1.13M |
| 2025-10-29 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.50 | 1.65 | 0.94M |
| 2025-10-28 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.52 | 1.64 | 1.08M |
| 2025-10-27 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.63 | 1.77 | 881.82K |
| 2025-10-24 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.60 | 1.67 | 526.68K |
| 2025-10-23 | 1.55 | 1.63 | ↑$0.08 (5.16%) | 1.52 | 1.65 | 631.16K |
Create an account or log in to view more rows.
$IRWD free to hold
$IRWD we just getting started
$IRWD it's true....
$IRWD Green by EOD guarentee
$IRWD trash
$IRWD get ready bears and bulls
$IRWD Shorts talk the talk but cant walk the walk
$IRWD Sleep well my bulls
sleep well
$IRWD buy the dip.
$IRWD this is my only green stonk!
I really like this stonk.