Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ironwood Pharmaceuticals Inc | IRWD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.23 | -2.85% | 7.85 | 17:59:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.09 | 7.77 | 8.17 | 7.82 | 8.08 |
IRWD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.58 | 8.355 | 7.55 | 8.09 | 2,538,945 | 0.27 | 3.56% |
| 1 Month | 8.64 | 8.64 | 7.53 | 8.02 | 2,530,323 | -0.79 | -9.14% |
| 3 Months | 14.51 | 15.70 | 7.53 | 10.08 | 4,669,670 | -6.66 | -45.90% |
| 6 Months | 9.04 | 15.70 | 7.53 | 10.58 | 3,555,940 | -1.19 | -13.16% |
| 1 Year | 10.49 | 15.70 | 7.53 | 10.33 | 2,937,480 | -2.64 | -25.17% |
| 3 Years | 11.12 | 15.70 | 7.53 | 11.13 | 2,495,747 | -3.27 | -29.41% |
| 5 Years | 12.08 | 15.70 | 7.53 | 10.94 | 2,221,914 | -4.23 | -35.02% |
IRWD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.82 | -0.26 | -3.22% | 8.09 | 8.17 | 7.77 | 2,782,954 |
| Apr 25 2024 | 8.08 | -0.02 | -0.25% | 8.00 | 8.14 | 7.96 | 2,653,401 |
| Apr 24 2024 | 8.10 | -0.21 | -2.53% | 8.24 | 8.355 | 8.09 | 1,853,345 |
| Apr 23 2024 | 8.31 | 0.25 | 3.10% | 8.07 | 8.345 | 8.06 | 2,539,491 |
| Apr 22 2024 | 8.06 | 0.14 | 1.77% | 8.00 | 8.19 | 7.90 | 3,094,125 |
| Apr 19 2024 | 7.92 | 0.32 | 4.21% | 7.58 | 7.94 | 7.55 | 2,532,931 |
| Apr 18 2024 | 7.60 | -0.05 | -0.65% | 7.65 | 7.725 | 7.53 | 3,612,849 |
| Apr 17 2024 | 7.65 | -0.24 | -3.04% | 7.94 | 7.94 | 7.64 | 2,396,549 |
| Apr 16 2024 | 7.89 | 0.10 | 1.28% | 7.81 | 7.93 | 7.765 | 1,980,997 |
| Apr 15 2024 | 7.79 | -0.09 | -1.14% | 7.90 | 7.93 | 7.71 | 2,860,524 |
| Apr 12 2024 | 7.88 | -0.13 | -1.62% | 8.00 | 8.08 | 7.83 | 2,775,387 |
| Apr 11 2024 | 8.01 | 0.02 | 0.25% | 8.00 | 8.11 | 7.90 | 2,384,463 |
| Apr 10 2024 | 7.99 | -0.08 | -0.99% | 7.886 | 8.045 | 7.86 | 1,949,415 |
| Apr 09 2024 | 8.07 | 0.05 | 0.62% | 8.035 | 8.145 | 7.91 | 1,819,291 |
| Apr 08 2024 | 8.02 | -0.04 | -0.50% | 8.06 | 8.16 | 7.79 | 2,622,301 |
| Apr 05 2024 | 8.06 | -0.09 | -1.10% | 8.18 | 8.18 | 7.98 | 1,828,815 |
| Apr 04 2024 | 8.15 | 0.04 | 0.49% | 8.14 | 8.39 | 8.13 | 2,703,703 |
| Apr 03 2024 | 8.11 | -0.11 | -1.34% | 8.17 | 8.285 | 8.07 | 2,551,221 |
| Apr 02 2024 | 8.22 | -0.39 | -4.53% | 8.425 | 8.45 | 8.19 | 3,170,226 |
| Apr 01 2024 | 8.61 | -0.10 | -1.15% | 8.64 | 8.64 | 8.43 | 2,446,535 |
| Mar 28 2024 | 8.71 | 0.09 | 1.04% | 8.70 | 9.005 | 8.59 | 2,699,382 |
