Ironwood Pharmaceuticals Inc (IRWD) Historical Stock Data
3.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRWD is up 0.01% a day on average. There have been 14 days where Ironwood Pharmaceuticals Inc closed green and 16 days where IRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.12 | 3.28 | 583.97K |
| 2025-12-23 | 3.25 | 3.21 | ↓$0.04 (-1.23%) | 3.10 | 3.25 | 0.98M |
| 2025-12-22 | 3.11 | 3.23 | ↑$0.12 (3.86%) | 3.08 | 3.35 | 3.63M |
| 2025-12-19 | 3.26 | 3.13 | ↓$0.13 (-3.99%) | 3.12 | 3.34 | 5.34M |
| 2025-12-18 | 3.39 | 3.26 | ↓$0.13 (-3.83%) | 3.21 | 3.44 | 3.25M |
| 2025-12-17 | 3.54 | 3.37 | ↓$0.17 (-4.80%) | 3.32 | 3.61 | 4.20M |
| 2025-12-16 | 3.55 | 3.54 | ↓$0.01 (-0.28%) | 3.42 | 3.62 | 3.95M |
| 2025-12-15 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.56 | 3.84 | 2.49M |
| 2025-12-12 | 3.68 | 3.58 | ↓$0.10 (-2.72%) | 3.53 | 3.68 | 1.53M |
| 2025-12-11 | 3.70 | 3.68 | ↓$0.02 (-0.54%) | 3.50 | 3.85 | 1.58M |
| 2025-12-10 | 3.61 | 3.69 | ↑$0.08 (2.22%) | 3.58 | 3.85 | 2.52M |
| 2025-12-09 | 3.47 | 3.61 | ↑$0.14 (4.03%) | 3.42 | 3.63 | 1.91M |
| 2025-12-08 | 3.56 | 3.47 | ↓$0.09 (-2.53%) | 3.22 | 3.57 | 2.50M |
| 2025-12-05 | 3.73 | 3.48 | ↓$0.25 (-6.70%) | 3.36 | 3.80 | 2.06M |
| 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 |
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.