Ironwood Pharmaceuticals, Inc.IRWDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.87 | $5.13 | $4.78 | $5.04 | 841,064 |
| 1/30/2026 | $4.81 | $5.00 | $4.71 | $4.89 | 2.28M |
| 1/29/2026 | $4.78 | $5.00 | $4.72 | $4.86 | 1.60M |
| 1/28/2026 | $5.13 | $5.18 | $4.77 | $4.79 | 2.14M |
| 1/27/2026 | $5.21 | $5.30 | $4.99 | $5.14 | 1.79M |
| 1/26/2026 | $5.30 | $5.31 | $5.05 | $5.18 | 2.02M |
| 1/23/2026 | $5.36 | $5.42 | $5.16 | $5.23 | 2.90M |
| 1/22/2026 | $5.31 | $5.57 | $5.15 | $5.39 | 3.91M |
| 1/21/2026 | $4.58 | $5.33 | $4.58 | $5.31 | 4.88M |
| 1/20/2026 | $4.35 | $4.62 | $4.17 | $4.58 | 2.97M |
| 1/16/2026 | $4.52 | $4.80 | $4.47 | $4.50 | 2.64M |
| 1/15/2026 | $4.50 | $4.57 | $4.22 | $4.52 | 4.11M |
| 1/14/2026 | $4.63 | $4.71 | $4.50 | $4.54 | 1.74M |
| 1/13/2026 | $4.47 | $4.71 | $4.35 | $4.64 | 3.79M |
| 1/12/2026 | $4.11 | $4.51 | $4.04 | $4.47 | 4.83M |
| 1/9/2026 | $4.00 | $4.14 | $3.87 | $4.06 | 3.14M |
| 1/8/2026 | $4.04 | $4.13 | $3.94 | $3.98 | 2.35M |
| 1/7/2026 | $4.29 | $4.29 | $4.05 | $4.08 | 2.57M |
| 1/6/2026 | $4.55 | $4.66 | $4.06 | $4.30 | 5.37M |
| 1/5/2026 | $4.51 | $5.02 | $4.50 | $4.59 | 13.46M |
| 1/2/2026 | $4.60 | $5.78 | $4.20 | $4.27 | 85.04M |
| 12/31/2025 | $3.33 | $3.38 | $3.29 | $3.37 | 2.07M |
| 12/30/2025 | $3.22 | $3.39 | $3.19 | $3.33 | 1.22M |
| 12/29/2025 | $3.15 | $3.27 | $3.11 | $3.21 | 2.09M |
| 12/26/2025 | $3.24 | $3.24 | $3.14 | $3.20 | 765,900 |
| 12/24/2025 | $3.20 | $3.28 | $3.12 | $3.26 | 584,000 |
| 12/23/2025 | $3.25 | $3.25 | $3.10 | $3.21 | 976,730 |
| 12/22/2025 | $3.11 | $3.35 | $3.08 | $3.23 | 3.63M |
| 12/19/2025 | $3.26 | $3.34 | $3.12 | $3.13 | 5.34M |
| 12/18/2025 | $3.39 | $3.44 | $3.21 | $3.26 | 3.25M |
| 12/17/2025 | $3.54 | $3.61 | $3.32 | $3.37 | 4.20M |
| 12/16/2025 | $3.55 | $3.62 | $3.42 | $3.54 | 3.95M |
| 12/15/2025 | $3.60 | $3.84 | $3.56 | $3.59 | 2.49M |
| 12/12/2025 | $3.68 | $3.68 | $3.53 | $3.58 | 1.53M |
| 12/11/2025 | $3.70 | $3.85 | $3.50 | $3.68 | 1.58M |
| 12/10/2025 | $3.61 | $3.85 | $3.58 | $3.69 | 2.52M |
| 12/9/2025 | $3.47 | $3.63 | $3.42 | $3.61 | 1.91M |
| 12/8/2025 | $3.56 | $3.57 | $3.22 | $3.47 | 2.50M |
| 12/5/2025 | $3.73 | $3.80 | $3.36 | $3.48 | 2.06M |
| 12/4/2025 | $3.72 | $3.76 | $3.52 | $3.73 | 1.78M |
| 12/3/2025 | $3.52 | $3.77 | $3.40 | $3.73 | 1.52M |
| 12/2/2025 | $3.52 | $3.55 | $3.36 | $3.50 | 1.39M |
| 12/1/2025 | $3.48 | $3.70 | $3.45 | $3.50 | 2.21M |
| 11/28/2025 | $3.92 | $3.93 | $3.40 | $3.50 | 1.86M |
| 11/26/2025 | $3.33 | $3.93 | $3.25 | $3.86 | 5.82M |
| 11/25/2025 | $3.33 | $3.34 | $3.07 | $3.13 | 1.41M |
| 11/24/2025 | $3.18 | $3.40 | $3.17 | $3.32 | 1.73M |
| 11/21/2025 | $3.20 | $3.29 | $3.06 | $3.16 | 1.92M |
| 11/20/2025 | $3.29 | $3.44 | $3.05 | $3.17 | 3.02M |
| 11/19/2025 | $3.11 | $3.30 | $3.00 | $3.18 | 2.25M |
| 11/18/2025 | $3.09 | $3.20 | $2.96 | $3.11 | 2.65M |
| 11/17/2025 | $3.12 | $3.47 | $3.01 | $3.13 | 3.99M |
| 11/14/2025 | $3.41 | $3.42 | $3.12 | $3.14 | 2.72M |
| 11/13/2025 | $3.05 | $3.53 | $3.02 | $3.37 | 4.60M |
| 11/12/2025 | $2.98 | $3.23 | $2.85 | $3.11 | 4.77M |
| 11/11/2025 | $2.50 | $2.98 | $2.40 | $2.89 | 5.14M |
| 11/10/2025 | $2.44 | $2.97 | $2.31 | $2.53 | 20.17M |
| 11/7/2025 | $2.06 | $2.06 | $1.88 | $1.92 | 2.03M |
| 11/6/2025 | $2.05 | $2.08 | $1.95 | $2.05 | 1.22M |
| 11/5/2025 | $1.88 | $2.23 | $1.88 | $2.06 | 4.06M |
| 11/4/2025 | $1.81 | $1.89 | $1.76 | $1.87 | 1.14M |