5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
-38.45%
3 MONTH PERFORMANCE
-62.92%
6 MONTH PERFORMANCE
-82.90%
YEAR-TO-DATE PERFORMANCE
-87.11%
1 YEAR PERFORMANCE
-91.06%
Ironwood Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $0.59 | $0.57 (-3.22%) | $0.60 | $0.56 | 2.96 M | $91.92 M |
| 06/04/2025 | $0.60 | $0.60 (0.69%) | $0.63 | $0.58 | 1.74 M | $96.92 M |
| 06/03/2025 | $0.62 | $0.61 (-1.95%) | $0.64 | $0.59 | 2.15 M | $98.18 M |
| 06/02/2025 | $0.60 | $0.62 (3.63%) | $0.66 | $0.60 | 2.14 M | $100.13 M |
| 05/30/2025 | $0.62 | $0.60 (-3.54%) | $0.64 | $0.59 | 4.33 M | $96.44 M |
| 05/29/2025 | $0.60 | $0.63 (6.13%) | $0.65 | $0.59 | 1.60 M | $101.66 M |
| 05/28/2025 | $0.62 | $0.59 (-4.28%) | $0.63 | $0.58 | 1.41 M | $95.36 M |
| 05/27/2025 | $0.56 | $0.62 (10.59%) | $0.67 | $0.56 | 3.53 M | $100.22 M |
| 05/23/2025 | $0.61 | $0.57 (-7.06%) | $0.62 | $0.55 | 5.06 M | $91.16 M |
| 05/22/2025 | $0.59 | $0.62 (5.46%) | $0.62 | $0.57 | 5.21 M | $99.82 M |
| 05/21/2025 | $0.64 | $0.59 (-7.91%) | $0.65 | $0.57 | 2.20 M | $94.81 M |
| 05/20/2025 | $0.60 | $0.65 (9.52%) | $0.67 | $0.59 | 3.05 M | $105.02 M |
| 05/19/2025 | $0.58 | $0.61 (5.5%) | $0.63 | $0.55 | 3.35 M | $98.50 M |
| 05/16/2025 | $0.60 | $0.57 (-4.49%) | $0.62 | $0.53 | 5.00 M | $90.68 M |
| 05/15/2025 | $0.64 | $0.59 (-7.12%) | $0.66 | $0.59 | 3.89 M | $94.56 M |
| 05/14/2025 | $0.68 | $0.65 (-4.56%) | $0.71 | $0.62 | 2.43 M | $103.24 M |
| 05/13/2025 | $0.74 | $0.68 (-8.01%) | $0.76 | $0.68 | 2.15 M | $108.84 M |
| 05/12/2025 | $0.73 | $0.73 (0.99%) | $0.78 | $0.72 | 2.38 M | $116.74 M |
| 05/09/2025 | $0.69 | $0.71 (2.78%) | $0.75 | $0.69 | 1.99 M | $112.82 M |
| 05/08/2025 | $0.77 | $0.70 (-9.46%) | $0.80 | $0.70 | 4.03 M | $111.34 M |
| 05/07/2025 | $0.94 | $0.79 (-15.8%) | $0.94 | $0.73 | 3.02 M | $126.64 M |
| 05/06/2025 | $0.92 | $0.93 (0.97%) | $0.95 | $0.86 | 1.39 M | $148.21 M |
| 05/05/2025 | $0.93 | $0.93 (-0.25%) | $0.96 | $0.90 | 1.65 M | $148.33 M |
| 05/02/2025 | $0.94 | $0.93 (-0.84%) | $0.98 | $0.90 | 1.98 M | $149.07 M |
| 05/01/2025 | $0.95 | $0.91 (-4.01%) | $0.95 | $0.88 | 1.32 M | $145.81 M |
| 04/30/2025 | $0.92 | $0.93 (1.3%) | $0.98 | $0.89 | 1.50 M | $149.07 M |
| 04/29/2025 | $0.97 | $0.94 (-3.12%) | $1.00 | $0.91 | 2.31 M | $150.33 M |
| 04/28/2025 | $0.92 | $0.97 (5.96%) | $0.99 | $0.90 | 2.80 M | $155.18 M |
| 04/25/2025 | $0.93 | $0.89 (-4.84%) | $0.93 | $0.82 | 2.93 M | $142.07 M |
| 04/24/2025 | $0.78 | $0.88 (12.86%) | $0.89 | $0.75 | 2.99 M | $140.50 M |
| 04/23/2025 | $0.72 | $0.77 (7.39%) | $0.83 | $0.72 | 3.37 M | $123.84 M |
| 04/22/2025 | $0.70 | $0.72 (2.77%) | $0.74 | $0.66 | 3.47 M | $115.03 M |
| 04/21/2025 | $0.72 | $0.70 (-2.1%) | $0.74 | $0.67 | 1.80 M | $112.71 M |
| 04/17/2025 | $0.75 | $0.73 (-3%) | $0.78 | $0.70 | 3.33 M | $116.20 M |
| 04/16/2025 | $0.69 | $0.75 (8.54%) | $0.82 | $0.65 | 6.28 M | $119.92 M |
| 04/15/2025 | $0.61 | $0.72 (17.81%) | $0.74 | $0.60 | 13.93 M | $115.48 M |
| 04/14/2025 | $0.70 | $0.65 (-6.9%) | $0.73 | $0.59 | 16.04 M | $103.60 M |
| 04/11/2025 | $1.02 | $0.95 (-7.3%) | $1.02 | $0.91 | 4.60 M | $151.18 M |
| 04/10/2025 | $1.03 | $1.01 (-1.94%) | $1.07 | $0.96 | 4.58 M | $161.49 M |
| 04/09/2025 | $1.09 | $1.03 (-5.5%) | $1.09 | $0.91 | 6.70 M | $164.69 M |
| 04/08/2025 | $1.25 | $1.11 (-11.2%) | $1.29 | $1.09 | 2.33 M | $177.48 M |
| 04/07/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.19 | 3.07 M | $203.07 M |
| 04/04/2025 | $1.29 | $1.34 (3.88%) | $1.36 | $1.25 | 1.83 M | $214.26 M |
| 04/03/2025 | $1.35 | $1.36 (0.74%) | $1.44 | $1.35 | 1.47 M | $217.46 M |
| 04/02/2025 | $1.37 | $1.44 (5.11%) | $1.45 | $1.36 | 1.52 M | $230.25 M |
| 04/01/2025 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.40 | 1.38 M | $225.45 M |
| 03/31/2025 | $1.37 | $1.47 (7.3%) | $1.51 | $1.32 | 2.48 M | $235.05 M |
| 03/28/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.38 | 944.75 K | $225.45 M |
| 03/27/2025 | $1.46 | $1.46 (0%) | $1.49 | $1.41 | 1.34 M | $233.45 M |
| 03/26/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.41 | 1.65 M | $233.45 M |
| 03/25/2025 | $1.50 | $1.50 (0%) | $1.53 | $1.44 | 2.05 M | $239.84 M |
| 03/24/2025 | $1.46 | $1.49 (2.05%) | $1.50 | $1.37 | 3.39 M | $238.24 M |
| 03/21/2025 | $1.52 | $1.41 (-7.24%) | $1.55 | $1.37 | 14.62 M | $225.45 M |
| 03/20/2025 | $1.49 | $1.53 (2.68%) | $1.54 | $1.44 | 2.27 M | $244.64 M |
| 03/19/2025 | $1.47 | $1.49 (1.36%) | $1.52 | $1.42 | 2.47 M | $238.24 M |
| 03/18/2025 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.42 | 1.78 M | $231.85 M |
| 03/17/2025 | $1.50 | $1.54 (2.67%) | $1.56 | $1.42 | 1.73 M | $246.24 M |
| 03/14/2025 | $1.49 | $1.49 (0%) | $1.55 | $1.47 | 2.49 M | $238.24 M |
| 03/13/2025 | $1.52 | $1.51 (-0.66%) | $1.58 | $1.46 | 1.74 M | $241.44 M |
| 03/12/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.38 | 2.71 M | $246.24 M |
| 03/11/2025 | $1.41 | $1.48 (4.96%) | $1.49 | $1.34 | 2.57 M | $236.64 M |
| 03/10/2025 | $1.48 | $1.43 (-3.38%) | $1.49 | $1.41 | 2.30 M | $228.65 M |
| 03/07/2025 | $1.55 | $1.50 (-3.23%) | $1.61 | $1.46 | 2.80 M | $239.84 M |
| 03/06/2025 | $1.54 | $1.55 (0.65%) | $1.57 | $1.46 | 1.78 M | $247.84 M |
| 03/05/2025 | $1.48 | $1.54 (4.05%) | $1.55 | $1.45 | 3.55 M | $246.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
