My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ironwood Pharmaceuticals, Inc. - Class A Common Stock (NQ:IRWD)

1.460 +0.150 (+11.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.400 1.460 1.310 1.310 1,968,428 -0.11(-7.75%)
Sep 29, 2025 1.400 1.450 1.350 1.420 1,072,439 +0.03(+2.16%)
Sep 26, 2025 1.260 1.400 1.260 1.390 1,132,191 +0.12(+9.45%)
Sep 25, 2025 1.360 1.360 1.270 1.270 652,212 -0.10(-7.30%)
Sep 24, 2025 1.410 1.410 1.300 1.370 707,201 -0.02(-1.44%)
Sep 23, 2025 1.440 1.515 1.380 1.390 1,175,698 -0.05(-3.47%)
Sep 22, 2025 1.410 1.460 1.350 1.440 772,522 +0.03(+2.13%)
Sep 19, 2025 1.450 1.450 1.350 1.410 2,969,951 -0.05(-3.42%)
Sep 18, 2025 1.280 1.460 1.279 1.460 1,267,034 +0.18(+14.06%)
Sep 17, 2025 1.310 1.349 1.280 1.280 3,197,889 -0.02(-1.54%)
Sep 16, 2025 1.280 1.330 1.270 1.300 662,342 +0.02(+1.56%)
Sep 15, 2025 1.320 1.320 1.250 1.280 667,465 -0.03(-2.29%)
Sep 12, 2025 1.230 1.320 1.230 1.310 816,432 +0.07(+5.65%)
Sep 11, 2025 1.170 1.275 1.150 1.240 1,208,434 +0.09(+7.83%)
Sep 10, 2025 1.080 1.165 1.050 1.150 1,309,495 +0.04(+3.60%)
Sep 09, 2025 1.130 1.140 1.100 1.110 647,128 -0.02(-1.77%)
Sep 08, 2025 1.140 1.150 1.090 1.130 1,195,787 -0.03(-2.16%)
Sep 05, 2025 1.070 1.160 1.070 1.155 858,919 +0.05(+5.00%)
Sep 04, 2025 1.160 1.180 1.010 1.100 3,953,959 -0.14(-11.29%)
Sep 03, 2025 1.300 1.320 1.160 1.240 1,606,083 -0.07(-5.34%)
Sep 02, 2025 1.310 1.349 1.300 1.310 1,026,012 -0.01(-0.76%)
Aug 29, 2025 1.320 1.338 1.300 1.320 548,555 +0.00(+0.00%)
Aug 28, 2025 1.280 1.370 1.280 1.320 901,220 +0.06(+4.76%)
Aug 27, 2025 1.250 1.290 1.220 1.260 419,624 -0.01(-0.79%)
Aug 26, 2025 1.270 1.279 1.230 1.270 786,859 +0.00(+0.00%)
Aug 25, 2025 1.260 1.300 1.230 1.270 1,250,820 +0.00(+0.00%)
Aug 22, 2025 1.210 1.369 1.190 1.270 2,923,352 +0.09(+7.63%)
Aug 21, 2025 1.080 1.190 1.065 1.180 1,384,011 +0.08(+7.27%)
Aug 20, 2025 1.080 1.115 1.040 1.100 1,028,739 +0.03(+2.80%)
Aug 19, 2025 1.130 1.148 1.041 1.070 1,683,839 -0.06(-5.31%)
Aug 18, 2025 1.040 1.150 1.040 1.130 931,622 +0.10(+9.71%)
Aug 15, 2025 1.090 1.110 1.030 1.030 1,286,582 -0.04(-3.74%)
Aug 14, 2025 1.080 1.095 1.015 1.070 1,172,995 -0.02(-1.83%)
Aug 13, 2025 1.010 1.160 0.9920 1.090 2,380,629 +0.11(+10.94%)
Aug 12, 2025 0.8461 0.9872 0.8401 0.9825 1,345,228 +0.15(+17.48%)
Aug 11, 2025 0.9050 0.9050 0.8100 0.8363 1,799,936 -0.06(-6.76%)
Aug 08, 2025 0.8800 0.9189 0.8300 0.8969 1,016,302 +0.02(+1.92%)
Aug 07, 2025 0.9200 1.140 0.8700 0.8800 5,262,301 +0.07(+9.32%)
Aug 06, 2025 0.8000 0.8567 0.8000 0.8050 930,448 +0.00(+0.05%)
Aug 05, 2025 0.7890 0.8157 0.7500 0.8046 927,441 +0.05(+7.21%)
Aug 04, 2025 0.7756 0.8000 0.7150 0.7505 1,127,465 -0.02(-2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.