Ironwood Pharmaceuticals, Inc. - Class A Common Stock (IRWD)
3.3850
-0.1550 (-4.38%)
NASDAQ · Last Trade: Dec 17th, 3:18 PM EST
Historical Prices For Ironwood Pharmaceuticals, Inc. - Class A Common Stock (IRWD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 3.55 | 3.62 | 3.42 | 3.54 | 3,954,161 | 3.54 |
| 12/15/2025 | 3.60 | 3.83 | 3.56 | 3.59 | 2,489,375 | 3.59 |
| 12/12/2025 | 3.68 | 3.68 | 3.53 | 3.58 | 1,529,399 | 3.58 |
| 12/11/2025 | 3.70 | 3.85 | 3.50 | 3.68 | 1,578,343 | 3.68 |
| 12/10/2025 | 3.61 | 3.85 | 3.58 | 3.69 | 2,517,001 | 3.69 |
| 12/09/2025 | 3.47 | 3.63 | 3.42 | 3.61 | 1,908,511 | 3.61 |
| 12/08/2025 | 3.56 | 3.57 | 3.22 | 3.47 | 2,493,533 | 3.47 |
| 12/05/2025 | 3.73 | 3.80 | 3.36 | 3.48 | 2,062,371 | 3.48 |
| 12/04/2025 | 3.72 | 3.75 | 3.52 | 3.73 | 1,781,753 | 3.73 |
| 12/03/2025 | 3.52 | 3.77 | 3.40 | 3.73 | 1,516,327 | 3.73 |
| 12/02/2025 | 3.52 | 3.55 | 3.36 | 3.50 | 1,391,924 | 3.50 |
| 12/01/2025 | 3.48 | 3.70 | 3.45 | 3.50 | 2,213,211 | 3.50 |
| 11/28/2025 | 3.92 | 3.93 | 3.40 | 3.50 | 1,861,743 | 3.50 |
| 11/26/2025 | 3.33 | 3.92 | 3.25 | 3.86 | 5,818,973 | 3.86 |
| 11/25/2025 | 3.33 | 3.34 | 3.06 | 3.13 | 1,413,007 | 3.13 |
| 11/24/2025 | 3.18 | 3.40 | 3.17 | 3.32 | 1,721,181 | 3.32 |
| 11/21/2025 | 3.20 | 3.29 | 3.06 | 3.16 | 1,917,636 | 3.16 |
| 11/20/2025 | 3.29 | 3.44 | 3.05 | 3.17 | 3,018,868 | 3.17 |
| 11/19/2025 | 3.11 | 3.30 | 3.00 | 3.18 | 2,249,717 | 3.18 |
| 11/18/2025 | 3.09 | 3.19 | 2.96 | 3.11 | 2,652,537 | 3.11 |
| 11/17/2025 | 3.12 | 3.47 | 3.01 | 3.13 | 3,984,843 | 3.13 |
| 11/14/2025 | 3.41 | 3.42 | 3.12 | 3.14 | 2,720,428 | 3.14 |
| 11/13/2025 | 3.05 | 3.52 | 3.02 | 3.37 | 4,593,246 | 3.37 |
| 11/12/2025 | 2.98 | 3.23 | 2.85 | 3.11 | 4,763,709 | 3.11 |
| 11/11/2025 | 2.50 | 2.98 | 2.40 | 2.89 | 5,141,503 | 2.89 |
| 11/10/2025 | 2.44 | 2.97 | 2.31 | 2.53 | 20,154,200 | 2.53 |
| 11/07/2025 | 2.06 | 2.06 | 1.88 | 1.92 | 2,026,285 | 1.92 |
| 11/06/2025 | 2.05 | 2.08 | 1.95 | 2.05 | 1,218,634 | 2.05 |
| 11/05/2025 | 1.88 | 2.23 | 1.88 | 2.06 | 4,027,641 | 2.06 |
| 11/04/2025 | 1.81 | 1.89 | 1.76 | 1.87 | 1,144,671 | 1.87 |
| 11/03/2025 | 1.96 | 2.10 | 1.80 | 1.86 | 2,936,432 | 1.86 |
| 10/31/2025 | 1.65 | 1.94 | 1.61 | 1.92 | 4,360,897 | 1.92 |
| 10/30/2025 | 1.50 | 1.58 | 1.47 | 1.50 | 1,126,506 | 1.50 |
| 10/29/2025 | 1.52 | 1.65 | 1.50 | 1.51 | 942,809 | 1.51 |
| 10/28/2025 | 1.62 | 1.64 | 1.51 | 1.54 | 1,083,794 | 1.54 |
| 10/27/2025 | 1.68 | 1.77 | 1.63 | 1.63 | 881,745 | 1.63 |
| 10/24/2025 | 1.65 | 1.67 | 1.60 | 1.66 | 526,686 | 1.66 |
| 10/23/2025 | 1.55 | 1.65 | 1.52 | 1.63 | 631,163 | 1.63 |
| 10/22/2025 | 1.56 | 1.59 | 1.50 | 1.57 | 884,278 | 1.57 |
| 10/21/2025 | 1.53 | 1.58 | 1.50 | 1.56 | 601,517 | 1.56 |
| 10/20/2025 | 1.49 | 1.54 | 1.44 | 1.54 | 947,176 | 1.54 |
| 10/17/2025 | 1.52 | 1.57 | 1.43 | 1.43 | 1,054,634 | 1.43 |
| 10/16/2025 | 1.64 | 1.71 | 1.51 | 1.55 | 1,213,502 | 1.55 |
| 10/15/2025 | 1.54 | 1.62 | 1.52 | 1.61 | 1,001,523 | 1.61 |
| 10/14/2025 | 1.48 | 1.52 | 1.41 | 1.48 | 893,872 | 1.48 |
| 10/13/2025 | 1.64 | 1.64 | 1.47 | 1.48 | 1,074,671 | 1.48 |
| 10/10/2025 | 1.87 | 1.94 | 1.57 | 1.58 | 1,719,649 | 1.58 |
| 10/09/2025 | 1.59 | 1.77 | 1.57 | 1.77 | 1,729,146 | 1.77 |
| 10/08/2025 | 1.54 | 1.61 | 1.53 | 1.58 | 909,403 | 1.58 |
| 10/07/2025 | 1.50 | 1.56 | 1.43 | 1.52 | 1,322,951 | 1.52 |
| 10/06/2025 | 1.54 | 1.59 | 1.47 | 1.48 | 822,351 | 1.48 |
| 10/03/2025 | 1.63 | 1.73 | 1.41 | 1.55 | 2,769,618 | 1.55 |
| 10/02/2025 | 1.48 | 1.61 | 1.45 | 1.61 | 756,122 | 1.61 |
| 10/01/2025 | 1.29 | 1.53 | 1.29 | 1.46 | 1,458,989 | 1.46 |
| 9/30/2025 | 1.40 | 1.46 | 1.31 | 1.31 | 1,968,428 | 1.31 |
| 9/29/2025 | 1.40 | 1.45 | 1.35 | 1.42 | 1,072,439 | 1.42 |
| 9/26/2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1,132,191 | 1.39 |
| 9/25/2025 | 1.36 | 1.36 | 1.27 | 1.27 | 652,212 | 1.27 |
| 9/24/2025 | 1.41 | 1.41 | 1.30 | 1.37 | 707,201 | 1.37 |
| 9/23/2025 | 1.44 | 1.51 | 1.38 | 1.39 | 1,175,698 | 1.39 |
| 9/22/2025 | 1.41 | 1.46 | 1.35 | 1.44 | 772,522 | 1.44 |
| 9/19/2025 | 1.45 | 1.45 | 1.35 | 1.41 | 2,969,951 | 1.41 |
| 9/18/2025 | 1.28 | 1.46 | 1.28 | 1.46 | 1,267,034 | 1.46 |
| 9/17/2025 | 1.31 | 1.35 | 1.28 | 1.28 | 3,197,889 | 1.28 |