Ironwood Pharmaceuticals Inc (IRWD) Historical Stock Data
3.44 ↑0.10 (2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRWD is down -0.35% a day on average. There have been 14 days where Ironwood Pharmaceuticals Inc closed green and 16 days where IRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.33 | 3.44 | ↑$0.11 (3.30%) | 3.26 | 3.50 | 1.77M |
| 2024-11-21 | 3.53 | 3.34 | ↓$0.19 (-5.38%) | 3.31 | 3.74 | 2.57M |
| 2024-11-20 | 3.78 | 3.52 | ↓$0.26 (-6.88%) | 3.51 | 3.80 | 1.61M |
| 2024-11-19 | 3.96 | 3.81 | ↓$0.15 (-3.79%) | 3.80 | 4.00 | 1.52M |
| 2024-11-18 | 4.20 | 4.02 | ↓$0.18 (-4.29%) | 3.99 | 4.20 | 1.26M |
| 2024-11-15 | 4.14 | 4.21 | ↑$0.07 (1.69%) | 3.96 | 4.26 | 1.54M |
| 2024-11-14 | 4.30 | 4.11 | ↓$0.19 (-4.42%) | 4.10 | 4.41 | 1.70M |
| 2024-11-13 | 4.35 | 4.31 | ↓$0.04 (-1.03%) | 4.27 | 4.48 | 1.16M |
| 2024-11-12 | 4.80 | 4.40 | ↓$0.41 (-8.44%) | 4.28 | 4.86 | 1.58M |
| 2024-11-11 | 5.06 | 4.78 | ↓$0.28 (-5.53%) | 4.78 | 5.07 | 1.28M |
| 2024-11-08 | 4.72 | 4.96 | ↑$0.24 (5.08%) | 4.67 | 4.97 | 1.57M |
| 2024-11-07 | 4.28 | 4.66 | ↑$0.38 (8.88%) | 4.26 | 4.86 | 2.11M |
| 2024-11-06 | 4.91 | 5.04 | ↑$0.13 (2.65%) | 4.74 | 5.05 | 3.12M |
| 2024-11-05 | 4.12 | 4.49 | ↑$0.37 (8.98%) | 4.06 | 4.51 | 1.48M |
| 2024-11-04 | 4.16 | 4.19 | ↑$0.03 (0.72%) | 4.13 | 4.31 | 1.15M |
| 2024-11-01 | 4.04 | 4.19 | ↑$0.15 (3.71%) | 3.99 | 4.20 | 1.07M |
| 2024-10-31 | 4.16 | 3.95 | ↓$0.21 (-5.05%) | 3.93 | 4.16 | 2.35M |
| 2024-10-30 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.14 | 4.35 | 809.02K |
| 2024-10-29 | 4.10 | 4.25 | ↑$0.15 (3.66%) | 4.02 | 4.33 | 1.46M |
| 2024-10-28 | 4.08 | 4.15 | ↑$0.07 (1.72%) | 4.07 | 4.36 | 1.05M |
| 2024-10-25 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.93 | 4.11 | 736.34K |
| 2024-10-24 | 3.96 | 3.98 | ↑$0.02 (0.51%) | 3.90 | 4.06 | 0.92M |
| 2024-10-23 | 4.09 | 3.98 | ↓$0.11 (-2.69%) | 3.91 | 4.13 | 1.09M |
| 2024-10-22 | 4.12 | 4.08 | ↓$0.04 (-0.97%) | 4.06 | 4.21 | 822.06K |
| 2024-10-21 | 4.33 | 4.19 | ↓$0.14 (-3.23%) | 4.10 | 4.40 | 1.14M |
| 2024-10-18 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.39 | 4.53 | 0.91M |
| 2024-10-17 | 4.49 | 4.44 | ↓$0.05 (-1.11%) | 4.37 | 4.57 | 0.90M |
| 2024-10-16 | 4.43 | 4.50 | ↑$0.07 (1.58%) | 4.32 | 4.54 | 851.40K |
| 2024-10-15 | 4.29 | 4.39 | ↑$0.10 (2.33%) | 4.25 | 4.52 | 1.13M |
| 2024-10-14 | 4.24 | 4.29 | ↑$0.05 (1.18%) | 4.21 | 4.40 | 691.08K |
Create an account or log in to view more rows.
$IRWD this is my only green stonk!
I really like this stonk.
$IRWD Starting a small position
$IRWD Buy the dip
$IRWD low volume
expect flat or negative close
$IRWD what happens?
$IRWD just waiting ….
$IRWD lol who sold
$IRWD cup and handle dont play
$IRWD HOLDING LONG AND STRONG!!!
$IRWD it begins tomorrow