Ironwood Pharmaceuticals, Inc. - Class A Common Stock (IRWD)
4.4700
-0.0000 (-0.00%)
NASDAQ· Last Trade: Jul 8th, 4:38 AM EDT
Historical Prices For Ironwood Pharmaceuticals, Inc. - Class A Common Stock (IRWD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 4.48 | 4.67 | 4.41 | 4.47 | 3,442,032 | 4.47 |
| 7/06/2026 | 4.33 | 4.47 | 4.27 | 4.38 | 2,991,982 | 4.38 |
| 7/02/2026 | 4.17 | 4.39 | 4.16 | 4.33 | 2,651,200 | 4.33 |
| 7/01/2026 | 4.13 | 4.29 | 4.06 | 4.12 | 1,653,029 | 4.12 |
| 6/30/2026 | 4.25 | 4.32 | 4.12 | 4.21 | 2,586,092 | 4.21 |
| 6/29/2026 | 4.08 | 4.36 | 3.99 | 4.30 | 3,501,470 | 4.30 |
| 6/26/2026 | 3.79 | 4.17 | 3.79 | 4.13 | 7,108,529 | 4.13 |
| 6/25/2026 | 3.95 | 3.98 | 3.80 | 3.84 | 1,659,099 | 3.84 |
| 6/24/2026 | 3.80 | 4.00 | 3.80 | 3.91 | 1,764,484 | 3.91 |
| 6/23/2026 | 3.77 | 3.92 | 3.76 | 3.86 | 1,444,966 | 3.86 |
| 6/22/2026 | 3.60 | 3.90 | 3.56 | 3.82 | 2,522,936 | 3.82 |
| 6/18/2026 | 3.59 | 3.65 | 3.49 | 3.54 | 4,942,496 | 3.54 |
| 6/17/2026 | 3.66 | 3.72 | 3.51 | 3.52 | 1,628,723 | 3.52 |
| 6/16/2026 | 3.75 | 3.79 | 3.65 | 3.66 | 1,825,405 | 3.66 |
| 6/15/2026 | 3.77 | 3.77 | 3.64 | 3.69 | 2,004,240 | 3.69 |
| 6/12/2026 | 3.65 | 3.70 | 3.58 | 3.65 | 1,868,682 | 3.65 |
| 6/11/2026 | 3.37 | 3.78 | 3.33 | 3.63 | 2,781,149 | 3.63 |
| 6/10/2026 | 3.20 | 3.40 | 3.20 | 3.35 | 1,872,853 | 3.35 |
| 6/09/2026 | 3.27 | 3.39 | 3.15 | 3.22 | 2,022,523 | 3.22 |
| 6/08/2026 | 3.49 | 3.49 | 3.25 | 3.29 | 1,502,108 | 3.29 |
| 6/05/2026 | 3.37 | 3.47 | 3.31 | 3.31 | 1,334,362 | 3.31 |
| 6/04/2026 | 3.25 | 3.46 | 3.25 | 3.40 | 1,876,682 | 3.40 |
| 6/03/2026 | 3.30 | 3.30 | 3.19 | 3.24 | 2,683,692 | 3.24 |
| 6/02/2026 | 3.45 | 3.45 | 3.25 | 3.28 | 1,900,428 | 3.28 |
| 6/01/2026 | 3.52 | 3.57 | 3.45 | 3.46 | 1,699,424 | 3.46 |
| 5/29/2026 | 0.00 | 3.67 | 3.50 | 3.57 | 2,036,486 | 3.57 |
| 5/28/2026 | 3.64 | 3.72 | 3.55 | 3.60 | 1,884,269 | 3.60 |
| 5/27/2026 | 3.88 | 4.03 | 3.69 | 3.71 | 2,945,343 | 3.71 |
| 5/26/2026 | 3.92 | 4.00 | 3.83 | 3.90 | 2,783,889 | 3.90 |
| 5/22/2026 | 3.86 | 3.93 | 3.80 | 3.92 | 1,936,867 | 3.92 |
| 5/21/2026 | 3.81 | 3.87 | 3.71 | 3.85 | 2,076,522 | 3.85 |
| 5/20/2026 | 3.72 | 3.94 | 3.67 | 3.92 | 3,232,268 | 3.92 |
| 5/19/2026 | 3.53 | 3.71 | 3.42 | 3.67 | 3,434,888 | 3.67 |
| 5/18/2026 | 3.55 | 3.61 | 3.42 | 3.50 | 2,443,773 | 3.50 |
| 5/15/2026 | 3.58 | 3.59 | 3.47 | 3.58 | 2,175,029 | 3.58 |
| 5/14/2026 | 3.65 | 3.77 | 3.54 | 3.67 | 2,423,486 | 3.67 |
| 5/13/2026 | 4.05 | 4.04 | 3.57 | 3.68 | 4,411,751 | 3.68 |
| 5/12/2026 | 4.08 | 4.12 | 3.93 | 4.09 | 1,862,624 | 4.09 |
| 5/11/2026 | 4.25 | 4.36 | 4.08 | 4.17 | 2,267,341 | 4.17 |
| 5/08/2026 | 4.26 | 4.38 | 4.00 | 4.22 | 2,552,752 | 4.22 |
| 5/07/2026 | 4.68 | 4.80 | 3.95 | 4.17 | 4,964,572 | 4.17 |
| 5/06/2026 | 4.78 | 4.88 | 4.61 | 4.83 | 3,763,484 | 4.83 |
| 5/05/2026 | 4.64 | 4.73 | 4.55 | 4.67 | 4,452,703 | 4.67 |
| 5/04/2026 | 4.35 | 4.64 | 4.30 | 4.59 | 2,738,820 | 4.59 |
| 5/01/2026 | 4.14 | 4.47 | 4.08 | 4.44 | 1,738,092 | 4.44 |
| 4/30/2026 | 4.18 | 4.30 | 4.09 | 4.13 | 1,135,330 | 4.13 |
| 4/29/2026 | 4.21 | 4.49 | 4.11 | 4.15 | 2,089,184 | 4.15 |
| 4/28/2026 | 4.01 | 4.35 | 3.98 | 4.20 | 1,894,037 | 4.20 |
| 4/27/2026 | 3.92 | 4.07 | 3.92 | 4.04 | 1,918,887 | 4.04 |
| 4/24/2026 | 3.79 | 3.93 | 3.72 | 3.93 | 1,323,753 | 3.93 |
| 4/23/2026 | 4.16 | 4.18 | 3.77 | 3.79 | 1,833,511 | 3.79 |
| 4/22/2026 | 4.10 | 4.23 | 4.09 | 4.18 | 1,199,460 | 4.18 |
| 4/21/2026 | 4.41 | 4.42 | 4.06 | 4.07 | 1,912,888 | 4.07 |
| 4/20/2026 | 4.38 | 4.45 | 4.36 | 4.42 | 1,090,741 | 4.42 |
| 4/17/2026 | 4.45 | 4.50 | 4.37 | 4.43 | 1,957,992 | 4.43 |
| 4/16/2026 | 4.43 | 4.45 | 4.24 | 4.33 | 1,843,545 | 4.33 |
| 4/15/2026 | 4.20 | 4.47 | 4.13 | 4.37 | 2,725,441 | 4.37 |
| 4/14/2026 | 3.96 | 4.30 | 3.95 | 4.04 | 3,608,264 | 4.04 |
| 4/13/2026 | 3.58 | 3.67 | 3.53 | 3.65 | 894,907 | 3.65 |
| 4/10/2026 | 3.60 | 3.65 | 3.51 | 3.63 | 1,223,032 | 3.63 |
| 4/09/2026 | 3.50 | 3.62 | 3.41 | 3.60 | 1,050,957 | 3.60 |
| 4/08/2026 | 3.54 | 3.60 | 3.46 | 3.51 | 1,540,085 | 3.51 |