IRWD(IRWD)
IRWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.72 | $3.94 | $3.67 | $3.92 | 3.23M |
| 5/19/2026 | $3.53 | $3.72 | $3.42 | $3.67 | 3.44M |
| 5/18/2026 | $3.55 | $3.61 | $3.42 | $3.50 | 2.44M |
| 5/15/2026 | $3.58 | $3.59 | $3.47 | $3.58 | 2.18M |
| 5/14/2026 | $3.65 | $3.77 | $3.54 | $3.67 | 2.43M |
| 5/13/2026 | $4.05 | $4.05 | $3.57 | $3.68 | 4.41M |
| 5/12/2026 | $4.08 | $4.12 | $3.93 | $4.09 | 1.86M |
| 5/11/2026 | $4.25 | $4.36 | $4.08 | $4.17 | 2.27M |
| 5/8/2026 | $4.26 | $4.38 | $4.01 | $4.22 | 2.55M |
| 5/7/2026 | $4.68 | $4.80 | $3.95 | $4.17 | 4.96M |
| 5/6/2026 | $4.78 | $4.88 | $4.61 | $4.83 | 3.76M |
| 5/5/2026 | $4.64 | $4.73 | $4.56 | $4.67 | 4.45M |
| 5/4/2026 | $4.35 | $4.64 | $4.30 | $4.59 | 2.74M |
| 5/1/2026 | $4.14 | $4.47 | $4.08 | $4.44 | 1.74M |
| 4/30/2026 | $4.18 | $4.30 | $4.10 | $4.13 | 1.14M |
| 4/29/2026 | $4.21 | $4.49 | $4.11 | $4.15 | 2.09M |
| 4/28/2026 | $4.01 | $4.35 | $3.97 | $4.20 | 1.89M |
| 4/27/2026 | $3.92 | $4.07 | $3.92 | $4.04 | 1.92M |
| 4/24/2026 | $3.79 | $3.93 | $3.72 | $3.93 | 1.32M |
| 4/23/2026 | $4.16 | $4.18 | $3.77 | $3.79 | 1.83M |
| 4/22/2026 | $4.10 | $4.23 | $4.09 | $4.18 | 1.20M |
| 4/21/2026 | $4.41 | $4.42 | $4.06 | $4.07 | 1.91M |
| 4/20/2026 | $4.38 | $4.45 | $4.36 | $4.42 | 1.09M |
| 4/17/2026 | $4.45 | $4.50 | $4.37 | $4.43 | 1.96M |
| 4/16/2026 | $4.43 | $4.45 | $4.24 | $4.33 | 1.85M |
| 4/15/2026 | $4.20 | $4.47 | $4.13 | $4.37 | 2.73M |
| 4/14/2026 | $3.96 | $4.31 | $3.95 | $4.04 | 3.61M |
| 4/13/2026 | $3.58 | $3.68 | $3.53 | $3.65 | 906,019 |
| 4/10/2026 | $3.60 | $3.65 | $3.51 | $3.63 | 1.22M |
| 4/9/2026 | $3.50 | $3.62 | $3.41 | $3.60 | 1.05M |
| 4/8/2026 | $3.54 | $3.60 | $3.46 | $3.51 | 1.54M |
| 4/7/2026 | $3.49 | $3.50 | $3.34 | $3.46 | 1.09M |
| 4/6/2026 | $3.51 | $3.65 | $3.49 | $3.53 | 1.28M |
| 4/2/2026 | $3.76 | $3.77 | $3.52 | $3.54 | 1.89M |
| 4/1/2026 | $3.59 | $3.93 | $3.56 | $3.90 | 2.68M |
| 3/31/2026 | $3.27 | $3.60 | $3.27 | $3.51 | 3.16M |
| 3/30/2026 | $3.06 | $3.34 | $3.05 | $3.23 | 1.92M |
| 3/27/2026 | $3.10 | $3.20 | $3.03 | $3.06 | 1.35M |
| 3/26/2026 | $3.13 | $3.26 | $3.13 | $3.15 | 1.15M |
| 3/25/2026 | $3.09 | $3.26 | $3.09 | $3.19 | 1.12M |
| 3/24/2026 | $3.26 | $3.26 | $3.04 | $3.04 | 1.69M |
| 3/23/2026 | $3.18 | $3.40 | $3.18 | $3.29 | 2.86M |
| 3/20/2026 | $3.20 | $3.25 | $3.02 | $3.04 | 14.23M |
| 3/19/2026 | $3.14 | $3.26 | $3.06 | $3.23 | 3.41M |
| 3/18/2026 | $3.22 | $3.31 | $3.13 | $3.17 | 3.24M |
| 3/17/2026 | $3.37 | $3.52 | $3.05 | $3.25 | 10.41M |
| 3/16/2026 | $3.44 | $3.50 | $3.33 | $3.37 | 1.68M |
| 3/13/2026 | $3.40 | $3.51 | $3.34 | $3.37 | 1.47M |
| 3/12/2026 | $3.57 | $3.65 | $3.36 | $3.38 | 1.83M |
| 3/11/2026 | $3.69 | $3.83 | $3.65 | $3.68 | 1.54M |
| 3/10/2026 | $3.70 | $3.93 | $3.64 | $3.70 | 2.43M |
| 3/9/2026 | $3.39 | $3.68 | $3.31 | $3.65 | 2.55M |
| 3/6/2026 | $3.52 | $3.64 | $3.43 | $3.50 | 1.44M |
| 3/5/2026 | $3.68 | $3.82 | $3.56 | $3.62 | 2.12M |
| 3/4/2026 | $3.67 | $3.80 | $3.56 | $3.74 | 1.93M |
| 3/3/2026 | $3.45 | $3.65 | $3.38 | $3.64 | 2.56M |
| 3/2/2026 | $3.32 | $3.67 | $3.24 | $3.57 | 2.92M |
| 2/27/2026 | $3.55 | $3.56 | $3.22 | $3.42 | 4.63M |
| 2/26/2026 | $3.49 | $3.74 | $3.46 | $3.66 | 6.77M |
| 2/25/2026 | $3.60 | $3.63 | $2.95 | $3.36 | 11.57M |
| 2/24/2026 | $3.69 | $3.79 | $3.60 | $3.79 | 3.67M |
| 2/23/2026 | $3.93 | $4.05 | $3.69 | $3.75 | 3.39M |
| 2/20/2026 | $4.55 | $4.56 | $3.81 | $3.96 | 5.83M |