Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.440 +0.160 (+12.50%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 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 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%)
Aug 01, 2025 0.7700 0.8208 0.7610 0.7714 1,107,061 +0.01(+0.97%)
Jul 31, 2025 0.8057 0.8497 0.7582 0.7640 1,108,548 -0.07(-8.29%)
Jul 30, 2025 0.9145 0.9481 0.8136 0.8331 1,336,808 -0.06(-6.39%)
Jul 29, 2025 0.7989 0.9114 0.7989 0.8900 2,603,875 +0.09(+11.40%)
Jul 28, 2025 0.8270 0.8558 0.7938 0.7989 987,623 -0.02(-2.13%)
Jul 25, 2025 0.8058 0.8648 0.8000 0.8163 730,786 -0.00(-0.40%)
Jul 24, 2025 0.8728 0.9000 0.8007 0.8196 1,394,969 -0.05(-5.49%)
Jul 23, 2025 0.8000 0.9244 0.8000 0.8672 1,524,080 +0.09(+11.18%)
Jul 22, 2025 0.7800 0.8283 0.7506 0.7800 1,050,144 +0.02(+2.17%)
Jul 21, 2025 0.7642 0.7993 0.7501 0.7634 818,333 -0.00(-0.53%)
Jul 18, 2025 0.8058 0.8100 0.7449 0.7675 1,236,841 -0.02(-2.95%)
Jul 17, 2025 0.7394 0.8200 0.7346 0.7908 1,138,525 +0.05(+6.91%)
Jul 16, 2025 0.6895 0.7699 0.6895 0.7397 1,502,671 +0.05(+7.67%)
Jul 15, 2025 0.7370 0.7422 0.6701 0.6870 1,764,758 -0.05(-6.92%)
Jul 14, 2025 0.7400 0.7750 0.7285 0.7381 865,750 -0.01(-1.89%)
Jul 11, 2025 0.7801 0.8130 0.7401 0.7523 540,131 -0.02(-3.04%)
Jul 10, 2025 0.8200 0.8200 0.7635 0.7759 864,747 -0.03(-3.53%)
Jul 09, 2025 0.7500 0.8075 0.7455 0.8043 1,477,529 +0.05(+6.56%)
Jul 08, 2025 0.7200 0.7856 0.7200 0.7548 1,464,753 +0.04(+5.86%)
Jul 07, 2025 0.7400 0.7628 0.7046 0.7130 1,502,797 -0.05(-6.92%)
Jul 03, 2025 0.7500 0.7660 0.7301 0.7660 1,027,055 +0.03(+3.56%)
Jul 02, 2025 0.7200 0.7529 0.7001 0.7397 1,019,424 +0.04(+5.33%)
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.