Ironwood Pharmaceuticals Inc (IRWD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -18.0327868852 | 1.83 | 1.94 | 1.5 | 2599572 | 1.68644509 | CS |
| 4 | -0.74 | -33.0357142857 | 2.24 | 2.24 | 1.5 | 4680847 | 1.82537563 | CS |
| 12 | -2.01 | -57.264957265 | 3.51 | 5.1288 | 1.5 | 3268488 | 2.78243387 | CS |
| 26 | -3.58 | -70.4724409449 | 5.08 | 5.15 | 1.5 | 2338297 | 3.30578851 | CS |
| 52 | -7.63 | -83.5706462212 | 9.13 | 9.59 | 1.5 | 2669889 | 5.55650142 | CS |
| 156 | -9.43 | -86.2763037511 | 10.93 | 15.7 | 1.5 | 2583270 | 9.24273217 | CS |
| 260 | -11.22 | -88.2075471698 | 12.72 | 15.7 | 1.5 | 2341784 | 9.86821437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.52 | -0.09 | -5.59 | 1.6299999 | 1.69 | 1.52 | 3183522 |
| 1740785700 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.69 | 1.55 | 2874824 |
| 1740699300 | 1.62 | -0.09 | -5.26 | 1.82 | 1.94 | 1.6 | 3061883 |
| 1740612900 | 1.71 | -0.03 | -1.44 | 1.75 | 1.8 | 1.69 | 2197190 |
| 1740526500 | 1.735 | -0.07 | -3.61 | 1.79 | 1.83 | 1.7 | 2870983 |
| 1740440100 | 1.8 | -0.02 | -0.83 | 1.85 | 1.85 | 1.7421 | 2078706 |
| 1740180900 | 1.815 | -0.09 | -4.47 | 1.95 | 1.99 | 1.785 | 1710040 |
| 1740094500 | 1.9 | -0.04 | -2.06 | 1.92 | 2.0099999 | 1.9 | 1433718 |
| 1740008100 | 1.94 | -0.06 | -3.00 | 2 | 2.05 | 1.93 | 1832566 |
| 1739921700 | 2 | 0.08 | 4.17 | 1.93 | 2.08 | 1.91 | 3543700 |
| 1739576100 | 1.92 | -0.09 | -4.48 | 2.05 | 2.12 | 1.89 | 2151350 |
| 1739489700 | 2.0099999 | 0.07 | 3.61 | 1.94 | 2.035 | 1.9 | 2955320 |
| 1739403300 | 1.94 | 0.06 | 3.19 | 1.81 | 2.0099999 | 1.81 | 3432826 |
| 1739316900 | 1.88 | 0.11 | 6.21 | 1.72 | 1.9 | 1.68 | 5061778 |
| 1739230500 | 1.77 | 0.07 | 4.12 | 1.67 | 1.8 | 1.59 | 6417179 |
| 1738971300 | 1.7 | -0.24 | -12.37 | 1.94 | 1.95 | 1.68 | 30138080 |
| 1738884900 | 1.94 | -0.17 | -8.06 | 2.14 | 2.14 | 1.8909 | 9311548 |
| 1738798500 | 2.11 | -0.07 | -3.21 | 2.18 | 2.2149 | 2.05 | 2692564 |
| 1738712100 | 2.18 | 0.09 | 4.06 | 2.08 | 2.21 | 2.08 | 2562913 |
| 1738625700 | 2.095 | -0.25 | -10.47 | 2.24 | 2.25 | 2.05 | 3459081 |
| 1738366500 | 2.34 | 0.04 | 1.74 | 2.3907 | 2.54 | 2.23 | 3922213 |
| 1738280100 | 2.3 | -1.42 | -38.17 | 3.3 | 3.4 | 2.25 | 10509990 |
| 1738193700 | 3.72 | -0.09 | -2.36 | 3.78 | 3.86 | 3.65 | 1292070 |
| 1738107300 | 3.81 | 0.01 | 0.26 | 3.92 | 4.03 | 3.655 | 1282702 |
| 1738020900 | 3.8 | 0.09 | 2.43 | 3.72 | 4 | 3.71 | 1100222 |
| 1737761700 | 3.71 | -0.01 | -0.27 | 3.8 | 3.8 | 3.625 | 1009199 |
| 1737675300 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737588900 | 3.72 | -0.07 | -1.85 | 3.75 | 3.83 | 3.675 | 1506995 |
| 1737502500 | 3.79 | 0.13 | 3.55 | 3.66 | 3.86 | 3.66 | 1467288 |
| 1737156900 | 3.66 | -0.12 | -3.17 | 3.81 | 3.81 | 3.58 | 1858036 |
| 1737070500 | 3.78 | 0.04 | 1.07 | 3.72 | 3.83 | 3.56 | 1447852 |
| 1736984100 | 3.74 | 0.09 | 2.47 | 3.74 | 3.88 | 3.65 | 1544151 |
| 1736897700 | 3.65 | -0.12 | -3.18 | 3.77 | 3.83 | 3.64 | 980919 |
| 1736811300 | 3.77 | -0.19 | -4.80 | 3.87 | 3.9 | 3.53 | 2280954 |
| 1736552100 | 3.96 | -0.62 | -13.54 | 4.635 | 4.635 | 3.95 | 1692295 |
| 1736379300 | 4.58 | 0.05 | 1.10 | 4.53 | 4.7699999 | 4.33 | 2775763 |
| 1736292900 | 4.53 | 0.03 | 0.67 | 4.5199999 | 4.775 | 4.4349999 | 2197631 |
| 1736206500 | 4.5 | -0.01 | -0.22 | 4.5599999 | 4.615 | 4.43 | 2269967 |
| 1735947300 | 4.51 | 0.18 | 4.16 | 4.33 | 4.68 | 4.24 | 3797686 |
| 1735860900 | 4.33 | -0.1 | -2.26 | 4.5 | 4.535 | 4.1925 | 1737358 |
| 1735688100 | 4.43 | 0.05 | 1.14 | 4.39 | 4.51 | 4.36 | 2150245 |
| 1735601700 | 4.38 | -0.07 | -1.57 | 4.37 | 4.4963 | 4.34 | 910377 |
| 1735342500 | 4.45 | -0.14 | -3.05 | 4.54 | 4.62 | 4.311 | 1767082 |
| 1735256100 | 4.59 | -0.02 | -0.43 | 4.58 | 4.69 | 4.3 | 861974 |
| 1735077840 | 4.61 | 0.02 | 0.44 | 4.63 | 4.7 | 4.555 | 824688 |
| 1734996900 | 4.59 | 0.14 | 3.15 | 4.475 | 4.63 | 4.325 | 2143553 |
| 1734737700 | 4.45 | 0.57 | 14.69 | 3.89 | 5.1288 | 3.78 | 11008902 |
| 1734651300 | 3.88 | 0.42 | 12.14 | 3.46 | 3.93 | 3.369 | 3930836 |
| 1734564900 | 3.46 | -0.07 | -1.98 | 3.56 | 3.69 | 3.405 | 2534998 |
| 1734478500 | 3.53 | 0.08 | 2.32 | 3.38 | 3.645 | 3.38 | 2369738 |
| 1734392100 | 3.45 | -0.08 | -2.27 | 3.5 | 3.61 | 3.38 | 3219857 |
| 1734132900 | 3.53 | -0.03 | -0.84 | 3.57 | 3.62 | 3.43 | 1952513 |
| 1734046500 | 3.56 | -0.13 | -3.52 | 3.63 | 3.75 | 3.48 | 2859420 |
| 1733960100 | 3.69 | -0.03 | -0.81 | 3.72 | 3.7475 | 3.39 | 1928791 |
| 1733873700 | 3.72 | -0.26 | -6.53 | 4.04 | 4.04 | 3.635 | 2151216 |
| 1733787300 | 3.98 | 0.55 | 16.03 | 3.44 | 4.05 | 3.41 | 2597509 |
| 1733528100 | 3.43 | 0.09 | 2.69 | 3.25 | 3.43 | 3.06 | 2952905 |
| 1733441700 | 3.34 | -0.21 | -5.92 | 3.55 | 3.595 | 3.31 | 1309130 |
| 1733355300 | 3.55 | 0.01 | 0.28 | 3.54 | 3.675 | 3.49 | 1188229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
