Ironwood Pharma (IRWD)
NASDAQ:IRWD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
3.60
3.65
3.51
3.63
3.63
+0.83%
1,223,029
0.43
Apr 09, 2026
3.50
3.62
3.41
3.60
3.60
+2.56%
1,050,957
0.36
Apr 08, 2026
3.54
3.60
3.46
3.51
3.51
+1.45%
1,540,082
0.52
Apr 07, 2026
3.49
3.50
3.34
3.46
3.46
-1.98%
1,090,533
0.37
Apr 06, 2026
3.51
3.65
3.49
3.53
3.53
-0.28%
1,278,617
0.43
Apr 03, 2026
3.76
3.77
3.52
3.54
3.54
0.00%
0
0.00
Apr 02, 2026
3.76
3.77
3.52
3.54
3.54
-9.23%
1,888,847
0.58
Apr 01, 2026
3.59
3.93
3.56
3.90
3.90
+11.11%
2,677,012
0.59
Mar 31, 2026
3.27
3.60
3.27
3.51
3.51
+8.67%
3,159,599
0.70
Mar 30, 2026
3.06
3.34
3.05
3.23
3.23
+5.56%
1,916,225
0.43
Mar 27, 2026
3.10
3.20
3.03
3.06
3.06
-2.86%
1,350,560
0.30
Mar 26, 2026
3.13
3.26
3.13
3.15
3.15
-1.25%
1,146,029
0.25
Mar 25, 2026
3.09
3.26
3.09
3.19
3.19
+4.93%
1,117,950
0.25
Mar 24, 2026
3.26
3.26
3.04
3.04
3.04
-7.60%
1,687,314
0.38
Mar 23, 2026
3.18
3.40
3.18
3.29
3.29
+8.22%
2,853,232
0.64
Mar 20, 2026
3.20
3.25
3.02
3.04
3.04
-5.88%
14,225,730
3.35
Mar 19, 2026
3.14
3.26
3.06
3.23
3.23
+1.89%
3,402,391
0.80
Mar 18, 2026
3.22
3.31
3.13
3.17
3.17
-2.46%
3,238,140
0.76
Mar 17, 2026
3.37
3.52
3.05
3.25
3.25
-3.56%
10,410,550
2.50
Mar 16, 2026
3.44
3.50
3.33
3.37
3.37
0.00%
1,683,714
0.40
Mar 13, 2026
3.40
3.51
3.34
3.37
3.37
-0.30%
1,467,557
0.35
Mar 12, 2026
3.57
3.65
3.36
3.38
3.38
-8.15%
1,824,987
0.43
Mar 11, 2026
3.69
3.83
3.65
3.68
3.68
-0.54%
1,542,744
0.36
Mar 10, 2026
3.70
3.93
3.64
3.70
3.70
+1.37%
2,430,169
0.57
Mar 09, 2026
3.39
3.68
3.31
3.65
3.65
+4.29%
2,550,363
0.60
Mar 06, 2026
3.52
3.64
3.43
3.50
3.50
-3.31%
1,441,832
0.34
Mar 05, 2026
3.68
3.82
3.56
3.62
3.62
-3.21%
2,124,964
0.50
Mar 04, 2026
3.67
3.80
3.56
3.74
3.74
+2.75%
1,927,923
0.45
Mar 03, 2026
3.45
3.65
3.38
3.64
3.64
+1.96%
2,555,063
0.60
Mar 02, 2026
3.32
3.67
3.24
3.57
3.57
+4.39%
2,919,247
0.69
Feb 27, 2026
3.55
3.56
3.22
3.42
3.42
-6.56%
4,630,699
1.11
Feb 26, 2026
3.49
3.74
3.46
3.66
3.66
+8.93%
6,766,335
1.65
Feb 25, 2026
3.60
3.63
2.95
3.36
3.36
-11.35%
11,572,780
2.93
Feb 24, 2026
3.69
3.79
3.60
3.79
3.79
+1.07%
3,667,961
0.94
Feb 23, 2026
3.93
4.05
3.69
3.75
3.75
-5.30%
3,391,152
0.86
Feb 20, 2026
4.55
4.56
3.81
3.96
3.96
-14.10%
5,826,717
1.51
Feb 19, 2026
4.75
4.75
4.53
4.61
4.61
-3.56%
1,907,569
0.50
Feb 18, 2026
4.70
4.83
4.60
4.78
4.78
0.00%
1,673,166
0.43
Feb 17, 2026
4.48
4.88
4.47
4.78
4.78
+6.22%
2,085,395
0.54
Feb 16, 2026
4.52
4.69
4.35
4.50
4.50
0.00%
0
0.00
Feb 13, 2026
4.52
4.69
4.35
4.50
4.50
-2.39%
1,972,787
0.50
Feb 12, 2026
4.44
4.63
4.22
4.61
4.61
+3.83%
2,134,955
0.54
Feb 11, 2026
4.64
4.65
4.28
4.44
4.44
-8.26%
2,602,570
0.66
Feb 10, 2026
4.84
4.85
4.55
4.59
4.59
-5.17%
3,128,350
0.79
Feb 09, 2026
4.62
4.91
4.59
4.84
4.84
+6.14%
3,443,329
0.86
Feb 06, 2026
4.52
4.71
4.41
4.56
4.56
+2.47%
2,978,774
0.74
Feb 05, 2026
4.52
4.69
4.42
4.45
4.45
-0.78%
1,623,812
0.38
Feb 04, 2026
4.80
4.85
4.44
4.49
4.49
-6.37%
2,568,295
0.60
Feb 03, 2026
5.00
5.10
4.76
4.79
4.79
-3.04%
2,352,953
0.55
Feb 02, 2026
4.87
5.13
4.78
4.94
4.94
+1.02%
2,123,195
0.49
Rows: