-
5 DAY PERFORMANCE
-6.73% -
1 MONTH PERFORMANCE
-8.64% -
3 MONTH PERFORMANCE
-6.94% -
6 MONTH PERFORMANCE
-37.96% -
YEAR-TO-DATE PERFORMANCE
-64.86% -
1 YEAR PERFORMANCE
-58.90%
Ironwood Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.20 | $4.02 (-4.29%) | $4.20 | $3.99 | 1.26 M | $642.02 M |
| 11/15/2024 | $4.14 | $4.21 (1.69%) | $4.26 | $3.96 | 1.54 M | $672.36 M |
| 11/14/2024 | $4.30 | $4.11 (-4.42%) | $4.41 | $4.10 | 1.70 M | $656.39 M |
| 11/13/2024 | $4.35 | $4.31 (-0.92%) | $4.47 | $4.27 | 1.16 M | $688.33 M |
| 11/12/2024 | $4.80 | $4.39 (-8.54%) | $4.86 | $4.28 | 1.58 M | $701.11 M |
| 11/11/2024 | $5.06 | $4.78 (-5.53%) | $5.07 | $4.78 | 1.28 M | $763.39 M |
| 11/08/2024 | $4.72 | $4.96 (5.08%) | $4.97 | $4.67 | 1.57 M | $792.14 M |
| 11/07/2024 | $4.28 | $4.66 (8.88%) | $4.86 | $4.26 | 2.11 M | $744.23 M |
| 11/06/2024 | $4.91 | $5.04 (2.65%) | $5.05 | $4.74 | 3.12 M | $804.92 M |
| 11/05/2024 | $4.12 | $4.49 (8.98%) | $4.51 | $4.06 | 1.48 M | $717.08 M |
| 11/04/2024 | $4.16 | $4.19 (0.72%) | $4.31 | $4.13 | 1.15 M | $666.27 M |
| 11/01/2024 | $4.04 | $4.19 (3.71%) | $4.20 | $3.99 | 1.07 M | $666.27 M |
| 10/31/2024 | $4.16 | $3.95 (-5.05%) | $4.16 | $3.93 | 2.35 M | $628.11 M |
| 10/30/2024 | $4.21 | $4.15 (-1.43%) | $4.35 | $4.14 | 809,016 | $659.91 M |
| 10/29/2024 | $4.10 | $4.25 (3.66%) | $4.33 | $4.01 | 1.46 M | $675.81 M |
| 10/28/2024 | $4.08 | $4.15 (1.72%) | $4.36 | $4.07 | 1.05 M | $659.91 M |
| 10/25/2024 | $4.00 | $3.96 (-1%) | $4.11 | $3.93 | 736,335 | $629.70 M |
| 10/24/2024 | $3.96 | $3.98 (0.51%) | $4.06 | $3.90 | 923,100 | $632.88 M |
| 10/23/2024 | $4.09 | $3.98 (-2.69%) | $4.13 | $3.91 | 1.09 M | $632.88 M |
| 10/22/2024 | $4.12 | $4.08 (-0.97%) | $4.21 | $4.06 | 822,061 | $648.78 M |
| 10/21/2024 | $4.33 | $4.19 (-3.23%) | $4.40 | $4.10 | 1.14 M | $666.27 M |
| 10/18/2024 | $4.45 | $4.40 (-1.12%) | $4.53 | $4.39 | 905,800 | $699.66 M |
| 10/17/2024 | $4.49 | $4.44 (-1.11%) | $4.57 | $4.37 | 900,101 | $706.02 M |
| 10/16/2024 | $4.43 | $4.50 (1.58%) | $4.54 | $4.32 | 851,451 | $715.56 M |
| 10/15/2024 | $4.29 | $4.39 (2.33%) | $4.52 | $4.25 | 1.13 M | $698.07 M |
| 10/14/2024 | $4.24 | $4.29 (1.18%) | $4.39 | $4.21 | 691,100 | $682.17 M |
| 10/11/2024 | $4.21 | $4.26 (1.19%) | $4.26 | $4.06 | 880,900 | $677.40 M |
| 10/10/2024 | $4.14 | $4.21 (1.69%) | $4.24 | $4.07 | 1.34 M | $669.45 M |
| 10/09/2024 | $4.16 | $4.21 (1.2%) | $4.39 | $4.11 | 1.85 M | $669.45 M |
| 10/08/2024 | $3.98 | $4.15 (4.27%) | $4.20 | $3.91 | 1.25 M | $659.91 M |
| 10/07/2024 | $4.26 | $4.01 (-5.87%) | $4.29 | $3.90 | 1.43 M | $637.65 M |
| 10/04/2024 | $4.31 | $4.30 (-0.23%) | $4.37 | $4.24 | 855,334 | $683.76 M |
| 10/03/2024 | $4.17 | $4.23 (1.44%) | $4.32 | $4.13 | 1.26 M | $672.63 M |
| 10/02/2024 | $3.97 | $4.26 (7.3%) | $4.32 | $3.95 | 1.43 M | $677.40 M |
| 10/01/2024 | $4.12 | $4.02 (-2.43%) | $4.18 | $3.92 | 1.52 M | $639.24 M |
| 09/30/2024 | $4.02 | $4.12 (2.49%) | $4.14 | $3.88 | 2.76 M | $655.14 M |
| 09/27/2024 | $4.15 | $4.02 (-3.13%) | $4.18 | $4.01 | 975,100 | $639.24 M |
| 09/26/2024 | $3.95 | $4.06 (2.78%) | $4.08 | $3.88 | 1.03 M | $645.60 M |
| 09/25/2024 | $4.03 | $3.93 (-2.48%) | $4.09 | $3.86 | 1.44 M | $624.93 M |
| 09/24/2024 | $4.09 | $4.02 (-1.71%) | $4.12 | $3.99 | 1.11 M | $639.24 M |
| 09/23/2024 | $4.25 | $4.08 (-4%) | $4.28 | $4.08 | 1.80 M | $648.78 M |
| 09/20/2024 | $4.49 | $4.30 (-4.23%) | $4.58 | $4.29 | 7.07 M | $683.76 M |
| 09/19/2024 | $4.60 | $4.51 (-1.96%) | $4.75 | $4.49 | 1.31 M | $717.15 M |
| 09/18/2024 | $4.48 | $4.52 (0.89%) | $4.76 | $4.47 | 1.36 M | $718.74 M |
| 09/17/2024 | $4.53 | $4.48 (-1.1%) | $4.64 | $4.46 | 1.15 M | $712.38 M |
| 09/16/2024 | $4.57 | $4.47 (-2.19%) | $4.64 | $4.35 | 1.28 M | $710.79 M |
| 09/13/2024 | $4.61 | $4.57 (-0.87%) | $4.80 | $4.56 | 1.43 M | $726.69 M |
| 09/12/2024 | $4.36 | $4.53 (3.9%) | $4.55 | $4.32 | 1.65 M | $720.33 M |
| 09/11/2024 | $4.03 | $4.35 (7.94%) | $4.38 | $4.03 | 2.91 M | $691.71 M |
| 09/10/2024 | $4.02 | $4.08 (1.49%) | $4.09 | $3.95 | 1.67 M | $648.78 M |
| 09/09/2024 | $4.31 | $3.98 (-7.66%) | $4.42 | $3.86 | 4.45 M | $632.88 M |
| 09/06/2024 | $4.61 | $4.51 (-2.17%) | $4.76 | $4.49 | 1.64 M | $717.15 M |
| 09/05/2024 | $5.02 | $4.66 (-7.17%) | $5.12 | $4.63 | 1.99 M | $741.01 M |
| 09/04/2024 | $5.00 | $4.96 (-0.8%) | $5.05 | $4.88 | 3.05 M | $788.71 M |
| 09/03/2024 | $5.01 | $4.98 (-0.6%) | $5.15 | $4.93 | 1.33 M | $791.89 M |
| 08/30/2024 | $5.13 | $5.06 (-1.36%) | $5.19 | $4.97 | 1.33 M | $804.61 M |
| 08/29/2024 | $4.78 | $5.11 (6.9%) | $5.21 | $4.72 | 1.71 M | $812.56 M |
| 08/28/2024 | $4.87 | $4.75 (-2.46%) | $4.94 | $4.70 | 1.68 M | $755.32 M |
| 08/27/2024 | $5.03 | $4.90 (-2.58%) | $5.08 | $4.86 | 1.16 M | $779.17 M |
| 08/26/2024 | $5.01 | $5.04 (0.6%) | $5.09 | $4.90 | 1.27 M | $801.43 M |
| 08/23/2024 | $4.72 | $4.98 (5.51%) | $5.06 | $4.63 | 1.57 M | $791.89 M |
| 08/22/2024 | $4.99 | $4.69 (-6.01%) | $5.06 | $4.66 | 1.93 M | $745.78 M |
| 08/21/2024 | $4.80 | $5.00 (4.17%) | $5.11 | $4.77 | 2.07 M | $795.07 M |
| 08/20/2024 | $4.72 | $4.77 (1.06%) | $4.86 | $4.50 | 2.01 M | $758.50 M |
| 08/19/2024 | $4.32 | $4.76 (10.19%) | $4.78 | $4.29 | 2.19 M | $756.91 M |