Ironwood Pharmaceuticals, Inc. - Class A Common Stock (IRWD)
1.4400
+0.0300 (2.13%)
NASDAQ · Last Trade: Apr 2nd, 6:07 PM EDT
Historical Prices For Ironwood Pharmaceuticals, Inc. - Class A Common Stock (IRWD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.47 | 1.48 | 1.40 | 1.41 | 1,380,233 | 1.41 |
| 3/31/2025 | 1.37 | 1.50 | 1.32 | 1.47 | 2,478,466 | 1.47 |
| 3/28/2025 | 1.44 | 1.44 | 1.38 | 1.41 | 944,746 | 1.41 |
| 3/27/2025 | 1.46 | 1.49 | 1.41 | 1.46 | 1,336,556 | 1.46 |
| 3/26/2025 | 1.52 | 1.52 | 1.41 | 1.46 | 1,653,784 | 1.46 |
| 3/25/2025 | 1.50 | 1.53 | 1.44 | 1.50 | 2,051,057 | 1.50 |
| 3/24/2025 | 1.46 | 1.50 | 1.37 | 1.49 | 3,392,007 | 1.49 |
| 3/21/2025 | 1.52 | 1.55 | 1.37 | 1.41 | 14,622,339 | 1.41 |
| 3/20/2025 | 1.49 | 1.54 | 1.44 | 1.53 | 2,271,884 | 1.53 |
| 3/19/2025 | 1.47 | 1.52 | 1.42 | 1.49 | 2,469,420 | 1.49 |
| 3/18/2025 | 1.52 | 1.52 | 1.42 | 1.45 | 1,775,397 | 1.45 |
| 3/17/2025 | 1.50 | 1.56 | 1.42 | 1.54 | 1,733,603 | 1.54 |
| 3/14/2025 | 1.49 | 1.54 | 1.47 | 1.49 | 2,491,921 | 1.49 |
| 3/13/2025 | 1.52 | 1.57 | 1.46 | 1.51 | 1,741,323 | 1.51 |
| 3/12/2025 | 1.50 | 1.54 | 1.38 | 1.54 | 2,709,949 | 1.54 |
| 3/11/2025 | 1.41 | 1.49 | 1.34 | 1.48 | 2,565,951 | 1.48 |
| 3/10/2025 | 1.48 | 1.49 | 1.41 | 1.43 | 2,299,511 | 1.43 |
| 3/07/2025 | 1.55 | 1.60 | 1.46 | 1.50 | 2,799,627 | 1.50 |
| 3/06/2025 | 1.54 | 1.57 | 1.46 | 1.55 | 1,782,782 | 1.55 |
| 3/05/2025 | 1.48 | 1.55 | 1.45 | 1.54 | 3,554,543 | 1.54 |
| 3/04/2025 | 1.53 | 1.57 | 1.43 | 1.49 | 3,164,346 | 1.49 |
| 3/03/2025 | 1.63 | 1.69 | 1.52 | 1.52 | 3,183,522 | 1.52 |
| 2/28/2025 | 1.63 | 1.69 | 1.55 | 1.61 | 2,876,235 | 1.61 |
| 2/27/2025 | 1.82 | 1.94 | 1.60 | 1.62 | 3,061,783 | 1.62 |
| 2/26/2025 | 1.75 | 1.80 | 1.69 | 1.71 | 2,197,190 | 1.71 |
| 2/25/2025 | 1.79 | 1.83 | 1.70 | 1.74 | 2,870,983 | 1.74 |
| 2/24/2025 | 1.85 | 1.85 | 1.74 | 1.80 | 2,078,656 | 1.80 |
| 2/21/2025 | 1.95 | 1.99 | 1.78 | 1.81 | 1,710,040 | 1.81 |
| 2/20/2025 | 1.92 | 2.01 | 1.90 | 1.90 | 1,433,590 | 1.90 |
| 2/19/2025 | 2.00 | 2.05 | 1.93 | 1.94 | 1,832,566 | 1.94 |
| 2/18/2025 | 1.93 | 2.08 | 1.91 | 2.00 | 3,581,096 | 2.00 |
| 2/14/2025 | 2.05 | 2.12 | 1.89 | 1.92 | 2,151,350 | 1.92 |
| 2/13/2025 | 1.94 | 2.04 | 1.90 | 2.01 | 2,955,281 | 2.01 |
| 2/12/2025 | 1.81 | 2.01 | 1.81 | 1.94 | 3,432,814 | 1.94 |
| 2/11/2025 | 1.72 | 1.90 | 1.68 | 1.88 | 5,061,209 | 1.88 |
| 2/10/2025 | 1.67 | 1.80 | 1.59 | 1.77 | 6,417,173 | 1.77 |
| 2/07/2025 | 1.94 | 1.95 | 1.68 | 1.70 | 30,178,152 | 1.70 |
| 2/06/2025 | 2.14 | 2.14 | 1.89 | 1.94 | 9,311,555 | 1.94 |
| 2/05/2025 | 2.18 | 2.21 | 2.05 | 2.11 | 2,692,563 | 2.11 |
| 2/04/2025 | 2.08 | 2.21 | 2.08 | 2.18 | 2,562,912 | 2.18 |
| 2/03/2025 | 2.24 | 2.25 | 2.05 | 2.10 | 3,458,549 | 2.10 |
| 1/31/2025 | 2.44 | 2.54 | 2.23 | 2.34 | 4,154,893 | 2.34 |
| 1/30/2025 | 3.30 | 3.40 | 2.25 | 2.30 | 10,526,378 | 2.30 |
| 1/29/2025 | 3.78 | 3.86 | 3.65 | 3.72 | 1,291,511 | 3.72 |
| 1/28/2025 | 3.92 | 4.03 | 3.65 | 3.80 | 1,283,175 | 3.80 |
| 1/27/2025 | 3.72 | 4.00 | 3.70 | 3.80 | 1,103,096 | 3.80 |
| 1/24/2025 | 3.80 | 3.80 | 3.63 | 3.71 | 1,010,590 | 3.71 |
| 1/23/2025 | 3.73 | 3.79 | 3.62 | 3.77 | 1,006,223 | 3.77 |
| 1/22/2025 | 3.75 | 3.83 | 3.60 | 3.72 | 1,722,560 | 3.72 |
| 1/21/2025 | 3.66 | 3.86 | 3.66 | 3.79 | 1,468,297 | 3.79 |
| 1/17/2025 | 3.81 | 3.81 | 3.58 | 3.66 | 1,858,036 | 3.66 |
| 1/16/2025 | 3.72 | 3.83 | 3.56 | 3.78 | 1,447,852 | 3.78 |
| 1/15/2025 | 3.74 | 3.88 | 3.65 | 3.74 | 1,544,151 | 3.74 |
| 1/14/2025 | 3.77 | 3.83 | 3.64 | 3.65 | 980,919 | 3.65 |
| 1/13/2025 | 3.87 | 3.90 | 3.53 | 3.77 | 2,280,954 | 3.77 |
| 1/10/2025 | 4.63 | 4.63 | 3.95 | 3.96 | 1,692,364 | 3.96 |
| 1/08/2025 | 4.53 | 4.77 | 4.33 | 4.58 | 2,775,763 | 4.58 |
| 1/07/2025 | 4.52 | 4.78 | 4.43 | 4.53 | 2,198,487 | 4.53 |
| 1/06/2025 | 4.56 | 4.62 | 4.43 | 4.50 | 2,270,548 | 4.50 |
| 1/03/2025 | 4.33 | 4.68 | 4.24 | 4.51 | 3,797,687 | 4.51 |