Ironwood Pharmaceuticals Inc (IRWD) Historical Stock Data

11.40 ↓0.15 (-1.26%)
As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, IRWD is down -0.05% a day on average. There have been 16 days where Ironwood Pharmaceuticals Inc closed green and 14 days where IRWD closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0211.4311.54↑$0.11 (0.96%)11.4111.631.66M
2023-02-0111.4411.42↓$0.02 (-0.17%)11.3111.561.35M
2023-01-3111.2611.52↑$0.26 (2.31%)11.2011.531.47M
2023-01-3011.4311.20↓$0.23 (-2.01%)11.1911.441.21M
2023-01-2711.3311.49↑$0.16 (1.41%)11.3111.511.07M
2023-01-2611.3611.31↓$0.05 (-0.44%)11.1711.601.52M
2023-01-2511.4311.30↓$0.13 (-1.14%)11.1111.431.33M
2023-01-2411.4011.46↑$0.06 (0.53%)11.3511.571.15M
2023-01-2311.4511.39↓$0.06 (-0.52%)11.2911.521.28M
2023-01-2011.3411.41↑$0.07 (0.62%)11.2011.431.36M
2023-01-1911.3911.28↓$0.11 (-0.97%)11.2711.492.73M
2023-01-1811.4111.37↓$0.04 (-0.35%)11.3011.584.40M
2023-01-1711.5911.41↓$0.18 (-1.55%)11.3511.641.42M
2023-01-1311.6011.59↓$0.01 (-0.09%)11.4511.692.04M
2023-01-1211.1911.70↑$0.51 (4.56%)11.1411.701.93M
2023-01-1111.4611.21↓$0.25 (-2.18%)11.2011.541.69M
2023-01-1011.2011.52↑$0.32 (2.86%)11.1111.562.08M
2023-01-0912.4011.18↓$1.22 (-9.84%)10.9312.424.44M
2023-01-0612.5012.56↑$0.06 (0.48%)12.4212.650.98M
2023-01-0512.2912.41↑$0.12 (0.98%)12.0112.441.25M
2023-01-0412.2012.32↑$0.12 (0.98%)12.2012.401.28M
2023-01-0312.4212.27↓$0.15 (-1.21%)12.1712.421.54M
2022-12-3012.3912.39↑$0.00 (0.00%)12.2912.471.48M
2022-12-2912.2012.43↑$0.23 (1.89%)12.1712.511.38M
2022-12-2812.2312.15↓$0.08 (-0.65%)12.1112.321.11M
2022-12-2712.3912.20↓$0.19 (-1.53%)12.1712.421.01M
2022-12-2312.2912.38↑$0.09 (0.73%)12.2012.381.09M
2022-12-2212.1612.30↑$0.14 (1.15%)12.1012.311.02M
2022-12-2112.2512.26↑$0.01 (0.08%)12.0512.361.10M
2022-12-2011.8912.10↑$0.21 (1.77%)11.8812.241.72M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$IRWD go to the bathroom
come back to green! I like it!

0 Like Report
unknownable

$IRWD we need one good push to moon this.

0 Like Report
a

$IRWD the redness has arrived

0 Like Report