Ironwood Pharmaceuticals, Inc. - Class A Common Stock (NQ: IRWD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	4.630	4.700	4.555	4.610	824,688	+0.02(+0.44%)
Dec 23, 2024	4.470	4.630	4.325	4.590	2,143,553	+0.14(+3.15%)
Dec 20, 2024	3.890	5.129	3.780	4.450	11,009,403	+0.58(+14.99%)
Dec 19, 2024	3.460	3.885	3.369	3.870	2,271,601	+0.41(+11.85%)
Dec 18, 2024	3.560	3.690	3.405	3.460	2,534,998	-0.07(-1.98%)
Dec 17, 2024	3.380	3.645	3.380	3.530	2,369,738	+0.08(+2.32%)
Dec 16, 2024	3.500	3.610	3.380	3.450	3,219,857	-0.08(-2.27%)
Dec 13, 2024	3.570	3.620	3.430	3.530	1,952,578	-0.03(-0.84%)
Dec 12, 2024	3.630	3.750	3.480	3.560	2,859,420	-0.13(-3.52%)
Dec 11, 2024	3.720	3.748	3.390	3.690	1,928,791	-0.03(-0.81%)
Dec 10, 2024	4.040	4.040	3.635	3.720	2,151,216	-0.26(-6.53%)
Dec 09, 2024	3.440	4.050	3.410	3.980	2,597,509	+0.55(+16.03%)
Dec 06, 2024	3.250	3.430	3.060	3.430	2,952,911	+0.09(+2.69%)
Dec 05, 2024	3.550	3.595	3.310	3.340	1,309,130	-0.21(-5.92%)
Dec 04, 2024	3.530	3.675	3.490	3.550	1,188,229	+0.01(+0.28%)
Dec 03, 2024	3.590	3.640	3.460	3.540	1,131,781	-0.08(-2.21%)
Dec 02, 2024	3.500	3.649	3.460	3.620	1,399,831	+0.10(+2.84%)
Nov 29, 2024	3.720	3.730	3.440	3.520	858,094	-0.15(-4.09%)
Nov 27, 2024	3.520	3.705	3.435	3.670	1,126,908	+0.15(+4.26%)
Nov 26, 2024	3.350	3.630	3.280	3.520	2,561,448	+0.17(+5.07%)
Nov 25, 2024	3.490	3.590	3.320	3.350	2,683,632	-0.09(-2.62%)
Nov 22, 2024	3.330	3.500	3.260	3.440	1,774,225	+0.10(+2.99%)
Nov 21, 2024	3.530	3.740	3.310	3.340	2,566,590	-0.18(-5.11%)
Nov 20, 2024	3.780	3.795	3.505	3.520	1,613,612	-0.29(-7.61%)
Nov 19, 2024	3.960	4.000	3.800	3.810	1,520,135	-0.21(-5.22%)
Nov 18, 2024	4.200	4.200	3.985	4.020	1,263,838	-0.19(-4.51%)
Nov 15, 2024	4.140	4.255	3.960	4.210	1,543,522	+0.10(+2.43%)
Nov 14, 2024	4.300	4.410	4.100	4.110	1,700,575	-0.19(-4.53%)
Nov 13, 2024	4.350	4.475	4.270	4.305	1,158,843	-0.09(-2.05%)
Nov 12, 2024	4.800	4.855	4.280	4.395	1,582,252	-0.39(-8.05%)
Nov 11, 2024	5.060	5.070	4.780	4.780	1,283,199	-0.18(-3.63%)
Nov 08, 2024	4.720	4.970	4.671	4.960	1,569,955	+0.30(+6.44%)
Nov 07, 2024	4.280	4.860	4.260	4.660	2,112,383	-0.38(-7.54%)
Nov 06, 2024	4.910	5.050	4.740	5.040	3,115,721	+0.55(+12.25%)
Nov 05, 2024	4.120	4.510	4.060	4.490	1,478,164	+0.30(+7.16%)
Nov 04, 2024	4.160	4.310	4.130	4.190	1,146,673	+0.00(+0.00%)
Nov 01, 2024	4.040	4.200	3.990	4.190	1,066,402	+0.24(+6.08%)
Oct 31, 2024	4.160	4.160	3.930	3.950	2,344,946	-0.20(-4.82%)
Oct 30, 2024	4.210	4.350	4.140	4.150	809,016	-0.10(-2.35%)
Oct 29, 2024	4.100	4.330	4.015	4.250	1,457,898	+0.10(+2.41%)
Oct 28, 2024	4.080	4.360	4.065	4.150	1,054,808	+0.19(+4.80%)
Oct 25, 2024	4.000	4.105	3.930	3.960	736,335	-0.02(-0.50%)
Oct 24, 2024	3.960	4.060	3.895	3.980	923,072	+0.00(+0.00%)
Oct 23, 2024	4.090	4.130	3.910	3.980	1,088,597	-0.10(-2.45%)
Oct 22, 2024	4.120	4.210	4.060	4.080	822,061	-0.11(-2.63%)
Oct 21, 2024	4.330	4.400	4.100	4.190	1,137,536	-0.21(-4.77%)
Oct 18, 2024	4.450	4.530	4.390	4.400	905,785	-0.04(-0.90%)
Oct 17, 2024	4.490	4.570	4.365	4.440	899,951	-0.06(-1.33%)
Oct 16, 2024	4.430	4.540	4.324	4.500	851,401	+0.11(+2.51%)
Oct 15, 2024	4.290	4.520	4.250	4.390	1,127,254	+0.10(+2.33%)
Oct 14, 2024	4.240	4.395	4.205	4.290	691,081	+0.03(+0.70%)
Oct 11, 2024	4.210	4.260	4.055	4.260	880,867	+0.05(+1.19%)
Oct 10, 2024	4.140	4.240	4.065	4.210	1,339,347	+0.00(+0.00%)
Oct 09, 2024	4.160	4.385	4.110	4.210	1,852,475	+0.06(+1.45%)
Oct 08, 2024	3.980	4.200	3.910	4.150	1,245,802	+0.14(+3.49%)
Oct 07, 2024	4.260	4.290	3.900	4.010	1,424,957	-0.29(-6.74%)
Oct 04, 2024	4.310	4.370	4.240	4.300	855,334	+0.07(+1.65%)
Oct 03, 2024	4.170	4.315	4.130	4.230	1,255,015	-0.03(-0.70%)
Oct 02, 2024	3.970	4.320	3.950	4.260	1,434,930	+0.24(+5.97%)