-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
-18.58% -
3 MONTH PERFORMANCE
-36.81% -
6 MONTH PERFORMANCE
-52.15% -
YEAR-TO-DATE PERFORMANCE
-63.99% -
1 YEAR PERFORMANCE
-57.22%
Ironwood Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.02 | $4.11 (2.24%) | $4.14 | $3.88 | 2.67 M | $653.55 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 |
| 08/16/2024 | $4.43 | $4.32 (-2.48%) | $4.52 | $4.30 | 1.24 M | $686.94 M |
| 08/15/2024 | $4.42 | $4.45 (0.68%) | $4.57 | $4.40 | 1.50 M | $707.61 M |
| 08/14/2024 | $4.49 | $4.34 (-3.34%) | $4.56 | $4.17 | 2.20 M | $690.12 M |
| 08/13/2024 | $4.25 | $4.49 (5.65%) | $4.60 | $4.20 | 3.35 M | $713.97 M |
| 08/12/2024 | $4.24 | $4.24 (0%) | $4.46 | $4.17 | 3.06 M | $674.22 M |
| 08/09/2024 | $4.13 | $4.24 (2.66%) | $4.60 | $4.02 | 6.89 M | $674.22 M |
| 08/08/2024 | $6.00 | $4.05 (-32.5%) | $6.14 | $3.79 | 9.05 M | $644.01 M |
| 08/07/2024 | $6.22 | $6.01 (-3.38%) | $6.28 | $5.91 | 1.92 M | $955.67 M |
| 08/06/2024 | $6.21 | $6.07 (-2.25%) | $6.28 | $6.02 | 1.54 M | $965.21 M |
| 08/05/2024 | $6.21 | $6.20 (-0.16%) | $6.31 | $5.94 | 1.84 M | $985.89 M |
| 08/02/2024 | $6.39 | $6.53 (2.19%) | $6.57 | $6.32 | 1.62 M | $1.03 B |
| 08/01/2024 | $6.90 | $6.59 (-4.49%) | $6.94 | $6.55 | 1.56 M | $1.04 B |
| 07/31/2024 | $6.94 | $6.83 (-1.59%) | $7.08 | $6.74 | 1.36 M | $1.08 B |
| 07/30/2024 | $6.98 | $6.94 (-0.57%) | $7.10 | $6.88 | 1.34 M | $1.09 B |
| 07/29/2024 | $7.02 | $6.94 (-1.14%) | $7.04 | $6.77 | 1.78 M | $1.09 B |
| 07/26/2024 | $6.90 | $7.04 (2.03%) | $7.11 | $6.86 | 1.10 M | $1.11 B |
| 07/25/2024 | $6.50 | $6.79 (4.46%) | $6.93 | $5.93 | 3.26 M | $1.07 B |
| 07/24/2024 | $6.73 | $6.65 (-1.19%) | $6.89 | $6.65 | 1.15 M | $1.05 B |
| 07/23/2024 | $6.79 | $6.79 (0%) | $6.92 | $6.70 | 1.12 M | $1.07 B |
| 07/22/2024 | $6.74 | $6.84 (1.48%) | $6.96 | $6.64 | 1.54 M | $1.08 B |
| 07/19/2024 | $6.65 | $6.72 (1.05%) | $6.74 | $6.49 | 1.06 M | $1.06 B |
| 07/18/2024 | $6.80 | $6.63 (-2.5%) | $7.00 | $6.57 | 1.35 M | $1.05 B |
| 07/17/2024 | $6.82 | $6.82 (0%) | $7.02 | $6.76 | 1.04 M | $1.08 B |
| 07/16/2024 | $6.58 | $6.88 (4.56%) | $6.97 | $6.51 | 1.98 M | $1.08 B |
| 07/15/2024 | $6.50 | $6.48 (-0.31%) | $6.59 | $6.40 | 1.83 M | $1.02 B |
| 07/12/2024 | $6.83 | $6.48 (-5.12%) | $6.96 | $6.46 | 1.64 M | $1.02 B |
| 07/11/2024 | $6.59 | $6.83 (3.64%) | $6.93 | $6.49 | 2.34 M | $1.08 B |
| 07/10/2024 | $6.32 | $6.46 (2.22%) | $6.47 | $6.24 | 1.65 M | $1.02 B |
| 07/09/2024 | $6.56 | $6.32 (-3.66%) | $6.67 | $6.30 | 1.74 M | $996.66 M |
| 07/08/2024 | $6.54 | $6.57 (0.46%) | $6.78 | $6.42 | 1.66 M | $1.04 B |
| 07/05/2024 | $6.11 | $6.49 (6.22%) | $6.58 | $6.04 | 1.29 M | $1.02 B |
| 07/03/2024 | $6.24 | $6.11 (-2.08%) | $6.26 | $6.07 | 808,253 | $963.55 M |
| 07/02/2024 | $6.48 | $6.22 (-4.01%) | $6.54 | $6.22 | 1.16 M | $980.89 M |
| 07/01/2024 | $6.52 | $6.52 (0%) | $6.69 | $6.41 | 1.15 M | $1.03 B |