Ironwood Pharmaceuticals Inc (IRWD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 3.38461538462 | 6.5 | 7.02 | 6.4 | 1438508 | 6.70265897 | CS |
| 4 | 0.58 | 9.44625407166 | 6.14 | 7.02 | 6.0278 | 1708129 | 6.46910495 | CS |
| 12 | -1.13 | -14.3949044586 | 7.85 | 8.45 | 5.47 | 2511347 | 6.60586257 | CS |
| 26 | -6 | -47.1698113208 | 12.72 | 15.7 | 5.47 | 3610385 | 9.24365393 | CS |
| 52 | -3.93 | -36.9014084507 | 10.65 | 15.7 | 5.47 | 3043691 | 9.5654787 | CS |
| 156 | -6.52 | -49.2447129909 | 13.24 | 15.7 | 5.47 | 2545633 | 10.74074102 | CS |
| 260 | -3.98 | -37.1962616822 | 10.7 | 15.7 | 5.47 | 2271968 | 10.72287281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 6.72 | 0.09 | 1.36 | 6.63 | 6.735 | 6.49 | 1061636 |
| 1721342100 | 6.63 | -0.19 | -2.79 | 6.79 | 7 | 6.565 | 1345195 |
| 1721255700 | 6.82 | -0.06 | -0.87 | 6.82 | 7.02 | 6.76 | 1040736 |
| 1721169300 | 6.88 | 0.39 | 6.01 | 6.58 | 6.965 | 6.51 | 1975300 |
| 1721082900 | 6.49 | 0.01 | 0.15 | 6.5 | 6.5853 | 6.4 | 1829987 |
| 1720823700 | 6.48 | -0.35 | -5.12 | 6.83 | 6.96 | 6.46 | 1640130 |
| 1720737300 | 6.83 | 0.37 | 5.73 | 6.59 | 6.925 | 6.49 | 2341341 |
| 1720650900 | 6.46 | 0.14 | 2.22 | 6.32 | 6.47 | 6.24 | 1650547 |
| 1720564500 | 6.32 | -0.25 | -3.81 | 6.5599999 | 6.67 | 6.3 | 1739350 |
| 1720478100 | 6.57 | 0.08 | 1.23 | 6.54 | 6.78 | 6.42 | 1660884 |
| 1720218900 | 6.49 | 0.38 | 6.22 | 6.11 | 6.575 | 6.04 | 1290833 |
| 1720040640 | 6.11 | -0.11 | -1.77 | 6.24 | 6.26 | 6.07 | 808253 |
| 1719959700 | 6.22 | -0.3 | -4.60 | 6.48 | 6.54 | 6.215 | 1161700 |
| 1719873300 | 6.5199999 | 0.32 | 5.16 | 6.5199999 | 6.69 | 6.41 | 1147316 |
| 1719614100 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1719527700 | 6.2 | 0.02 | 0.32 | 6.21 | 6.3099999 | 6.12 | 1347464 |
| 1719441300 | 6.18 | 0.01 | 0.16 | 6.18 | 6.26 | 6.03 | 3282835 |
| 1719354900 | 6.17 | -0.15 | -2.37 | 6.3099999 | 6.33 | 6.15 | 1471625 |
| 1719268500 | 6.32 | 0.23 | 3.78 | 6.14 | 6.385 | 6.0278 | 2354954 |
| 1719009300 | 6.09 | 0.51 | 9.14 | 5.61 | 6.11 | 5.55 | 11466577 |
| 1718922900 | 5.58 | -0.13 | -2.28 | 5.7 | 5.7 | 5.47 | 2320700 |
| 1718750100 | 5.71 | 0.01 | 0.18 | 5.75 | 5.785 | 5.61 | 2223756 |
| 1718663700 | 5.7 | -0.13 | -2.23 | 5.83 | 5.9 | 5.545 | 4012134 |
| 1718404500 | 5.83 | -0.15 | -2.51 | 5.94 | 5.94 | 5.69 | 2351012 |
| 1718318100 | 5.98 | -0.4 | -6.27 | 6.37 | 6.4 | 5.95 | 1999322 |
| 1718231700 | 6.38 | 0.13 | 2.08 | 6.42 | 6.49 | 6.29 | 2292822 |
| 1718145300 | 6.25 | -0.29 | -4.43 | 6.48 | 6.5599999 | 6.2 | 3953473 |
| 1718058900 | 6.54 | 0.19 | 2.99 | 6.2 | 6.55 | 5.94 | 3849688 |
| 1717799700 | 6.35 | -0.1 | -1.55 | 6.41 | 6.72 | 6.33 | 1615860 |
| 1717713300 | 6.45 | 0.06 | 0.94 | 6.41 | 6.535 | 6.29 | 1969690 |
| 1717626900 | 6.39 | -0.13 | -1.99 | 6.55 | 6.575 | 6.3099999 | 2220593 |
| 1717540500 | 6.5199999 | -0.29 | -4.26 | 6.78 | 6.86 | 6.5 | 3755465 |
| 1717454100 | 6.81 | 0.51 | 8.10 | 6.21 | 6.83 | 6.2 | 3314013 |
| 1717194900 | 6.3 | 0.24 | 3.96 | 6.12 | 6.39 | 6.0599999 | 2983238 |
| 1717108500 | 6.0599999 | 0.03 | 0.50 | 6.0599999 | 6.115 | 5.925 | 1543420 |
| 1717022100 | 6.03 | 0.15 | 2.55 | 5.83 | 6.1 | 5.76 | 2497019 |
| 1716935700 | 5.88 | -0.07 | -1.18 | 6.0199999 | 6.075 | 5.825 | 1556394 |
| 1716590100 | 5.95 | -0.11 | -1.82 | 6.12 | 6.18 | 5.85 | 1913464 |
| 1716503700 | 6.0599999 | -0.43 | -6.63 | 6.49 | 6.5 | 6.04 | 2611993 |
| 1716417300 | 6.49 | -0.29 | -4.28 | 6.78 | 6.92 | 6.4349999 | 2287824 |
| 1716330900 | 6.78 | 0.36 | 5.61 | 6.45 | 6.81 | 6.37 | 2315775 |
| 1716244500 | 6.42 | -0.06 | -0.93 | 6.51 | 6.5199999 | 6.37 | 2127399 |
| 1715985300 | 6.48 | -0.16 | -2.41 | 6.64 | 6.68 | 6.47 | 1468430 |
| 1715898900 | 6.64 | 0.08 | 1.22 | 6.55 | 6.655 | 6.39 | 2041889 |
| 1715812500 | 6.5599999 | -0.07 | -1.06 | 6.77 | 6.89 | 6.55 | 1937251 |
| 1715726100 | 6.63 | -0.06 | -0.90 | 6.71 | 6.92 | 6.43 | 3089450 |
| 1715639700 | 6.69 | -0.31 | -4.43 | 7.01 | 7.04 | 6.68 | 2975814 |
| 1715380500 | 7 | 0.26 | 3.86 | 6.81 | 7.19 | 6.6849999 | 5148182 |
| 1715294100 | 6.74 | -1.38 | -17.00 | 6.8 | 7.22 | 6.21 | 7358798 |
| 1715207700 | 8.1199999 | 0 | 0.00 | 8.05 | 8.23 | 8.02 | 2588076 |
| 1715121300 | 8.1199999 | 0.01 | 0.12 | 8.16 | 8.18 | 8.05 | 2547605 |
| 1715034900 | 8.11 | -0.01 | -0.12 | 8.14 | 8.2 | 8 | 1682500 |
| 1714775700 | 8.1199999 | -0.18 | -2.17 | 8.45 | 8.45 | 8.1 | 1863557 |
| 1714689300 | 8.3 | 0.08 | 0.97 | 8.25 | 8.325 | 8.11 | 1598252 |
| 1714602900 | 8.22 | 0.47 | 6.06 | 7.81 | 8.43 | 7.71 | 3384565 |
| 1714516500 | 7.75 | -0.13 | -1.65 | 7.84 | 7.945 | 7.72 | 2731339 |
| 1714430100 | 7.88 | 0.06 | 0.77 | 7.85 | 7.975 | 7.69 | 3226406 |
| 1714170900 | 7.82 | -0.26 | -3.22 | 8.09 | 8.17 | 7.77 | 2782954 |
| 1714084500 | 8.08 | -0.02 | -0.25 | 8.03 | 8.14 | 7.95 | 2674832 |
| 1713998100 | 8.1 | -0.21 | -2.53 | 8.24 | 8.355 | 8.09 | 1853345 |
| 1713911700 | 8.31 | 0.25 | 3.10 | 8.07 | 8.345 | 8.06 | 2539491 |
| 1713825300 | 8.06 | 0.14 | 1.77 | 8 | 8.19 | 7.9 | 3094125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
