Ironwood Pharmaceuticals Inc (IRWD) Historical Stock Data
8.08 ↓0.02 (-0.25%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IRWD is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.03 | 8.08 | ↑$0.05 (0.62%) | 7.95 | 8.14 | 2.67M |
| 2024-04-24 | 8.24 | 8.10 | ↓$0.14 (-1.70%) | 8.09 | 8.36 | 1.85M |
| 2024-04-23 | 8.07 | 8.31 | ↑$0.24 (2.97%) | 8.06 | 8.35 | 2.54M |
| 2024-04-22 | 8.00 | 8.06 | ↑$0.06 (0.75%) | 7.90 | 8.19 | 2.77M |
| 2024-04-19 | 7.58 | 7.92 | ↑$0.34 (4.49%) | 7.55 | 7.94 | 2.53M |
| 2024-04-18 | 7.63 | 7.60 | ↓$0.03 (-0.39%) | 7.53 | 7.73 | 3.61M |
| 2024-04-17 | 7.94 | 7.65 | ↓$0.29 (-3.65%) | 7.64 | 7.94 | 2.40M |
| 2024-04-16 | 7.75 | 7.89 | ↑$0.14 (1.81%) | 7.68 | 7.93 | 2.07M |
| 2024-04-15 | 7.90 | 7.79 | ↓$0.11 (-1.39%) | 7.71 | 7.93 | 2.86M |
| 2024-04-12 | 8.00 | 7.88 | ↓$0.12 (-1.50%) | 7.83 | 8.08 | 2.78M |
| 2024-04-11 | 8.04 | 8.01 | ↓$0.03 (-0.37%) | 7.90 | 8.11 | 2.38M |
| 2024-04-10 | 7.91 | 7.99 | ↑$0.08 (1.01%) | 7.86 | 8.05 | 1.97M |
| 2024-04-09 | 8.04 | 8.07 | ↑$0.04 (0.44%) | 7.91 | 8.15 | 1.82M |
| 2024-04-08 | 8.07 | 8.02 | ↓$0.05 (-0.62%) | 7.79 | 8.16 | 2.62M |
| 2024-04-05 | 8.18 | 8.06 | ↓$0.12 (-1.47%) | 7.98 | 8.27 | 1.96M |
| 2024-04-04 | 8.14 | 8.15 | ↑$0.01 (0.12%) | 8.13 | 8.39 | 2.70M |
| 2024-04-03 | 8.17 | 8.11 | ↓$0.06 (-0.73%) | 8.07 | 8.29 | 2.55M |
| 2024-04-02 | 8.56 | 8.22 | ↓$0.34 (-3.97%) | 8.19 | 8.56 | 3.21M |
| 2024-04-01 | 8.64 | 8.61 | ↓$0.03 (-0.35%) | 8.43 | 8.64 | 2.45M |
| 2024-03-28 | 8.70 | 8.71 | ↑$0.01 (0.11%) | 8.59 | 9.01 | 2.70M |
| 2024-03-27 | 8.31 | 8.62 | ↑$0.31 (3.73%) | 8.21 | 8.63 | 3.28M |
| 2024-03-26 | 8.44 | 8.32 | ↓$0.12 (-1.42%) | 8.30 | 8.54 | 2.96M |
| 2024-03-25 | 8.69 | 8.41 | ↓$0.28 (-3.22%) | 8.28 | 8.84 | 3.61M |
| 2024-03-22 | 9.08 | 8.68 | ↓$0.40 (-4.41%) | 8.63 | 9.10 | 3.65M |
| 2024-03-21 | 9.12 | 9.03 | ↓$0.09 (-0.99%) | 9.02 | 9.23 | 2.54M |
| 2024-03-20 | 8.80 | 9.11 | ↑$0.31 (3.52%) | 8.73 | 9.12 | 3.39M |
| 2024-03-19 | 8.49 | 8.85 | ↑$0.36 (4.24%) | 8.45 | 8.88 | 4.23M |
| 2024-03-18 | 8.91 | 8.51 | ↓$0.40 (-4.49%) | 8.49 | 9.13 | 6.15M |
| 2024-03-15 | 8.93 | 9.02 | ↑$0.09 (1.01%) | 8.93 | 9.23 | 21.83M |
| 2024-03-14 | 8.59 | 8.97 | ↑$0.38 (4.42%) | 8.48 | 9.00 | 4.33M |
Create an account or log in to view more rows.
$IRWD HOLDING LONG AND STRONG!!!
$IRWD it begins tomorrow
$IRWD I like the stock!
$IRWD buying!
$IRWD today will be a nice green day LFG!!!
$IRWD Let it go...
$IRWD lol who sold
$IRWD go green today and we gap up tomrrow
$IRWD bought more
$IRWD added more calls on that drop