Get the Stockscreener App
3.67
4.26%
0.15
Ironwood Pharmaceuticals Inc Stock (IRWD) Price History
The historical daily chart and data for Ironwood Pharmaceuticals Inc stock (IRWD), show that the latest closing stock price as of November 27, 2024, is $3.67.
- Ironwood Pharmaceuticals Inc all-time high stock price is $21.20, occurred on July 13, 2018.
- The lowest Ironwood Pharmaceuticals Inc stock price recorded was $3.26 on November 22, 2024. Since then, Ironwood Pharmaceuticals Inc's stock price has risen over 12.58% to $3.67 now.
- The 52-week high stock price for IRWD is $15.70, representing a 327.79% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for IRWD is $3.26, indicating a -11.17% decrease from the current share price, occurred on November 22, 2024.
- The closing price of Ironwood Pharmaceuticals Inc (IRWD) stock in the beginning of 2023 was $11.94. The stock closed the year at $12.39, a gain of over 3.77% for the year.
The table below shows more information about IRWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $3.71 | $3.44 | $0.27 | 1,107,713.0 | +4.26% |
| Nov 26, 2024 | $3.63 | $3.28 | $0.35 | 2,547,846.0 | +5.07% |
| Nov 25, 2024 | $3.59 | $3.32 | $0.27 | 2,646,264.0 | -2.62% |
| Nov 22, 2024 | $3.50 | $3.26 | $0.24 | 1,745,081.0 | +2.99% |
| Nov 21, 2024 | $3.74 | $3.31 | $0.43 | 2,559,310.0 | -5.11% |
| Nov 20, 2024 | $3.79 | $3.50 | $0.29 | 1,588,527.0 | -7.61% |
| Nov 19, 2024 | $4.00 | $3.80 | $0.20 | 1,501,051.0 | -5.22% |
| Nov 18, 2024 | $4.20 | $3.98 | $0.215 | 1,239,747.0 | -4.51% |
| Nov 15, 2024 | $4.25 | $3.96 | $0.295 | 1,516,678.0 | +2.43% |
| Nov 14, 2024 | $4.41 | $4.10 | $0.31 | 1,595,961.0 | -4.53% |
| Nov 13, 2024 | $4.47 | $4.27 | $0.205 | 1,155,114.0 | -2.05% |
| Nov 12, 2024 | $4.86 | $4.28 | $0.575 | 1,566,239.0 | -8.05% |
| Nov 11, 2024 | $5.07 | $4.78 | $0.29 | 1,274,988.0 | -3.63% |
| Nov 08, 2024 | $4.97 | $4.67 | $0.299 | 1,540,370.0 | +6.44% |
| Nov 07, 2024 | $4.86 | $4.26 | $0.60 | 2,035,415.0 | -7.54% |
| Nov 06, 2024 | $5.05 | $4.74 | $0.31 | 3,009,728.0 | +12.25% |
| Nov 05, 2024 | $4.51 | $4.06 | $0.45 | 1,457,375.0 | +7.16% |
| Nov 04, 2024 | $4.31 | $4.13 | $0.1801 | 1,130,122.0 | +0.00% |
| Nov 01, 2024 | $4.20 | $3.99 | $0.21 | 1,044,354.0 | +6.08% |
| Oct 31, 2024 | $4.16 | $3.93 | $0.23 | 2,333,673.0 | -4.82% |
| Oct 30, 2024 | $4.35 | $4.14 | $0.21 | 792,379.0 | -2.35% |
| Oct 29, 2024 | $4.33 | $4.01 | $0.315 | 1,447,710.0 | +2.41% |
Ironwood Pharmaceuticals Inc Stock (IRWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ironwood Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ironwood Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.07 | $3.26 | $1.81 | 33,369,596.0 | -7.09% |
| Oct, 2024 | $4.57 | $3.90 | $0.675 | 26,294,645.0 | -4.13% |
| Sep, 2024 | $5.15 | $3.85 | $1.30 | 40,895,055.0 | -18.58% |
| Aug, 2024 | $6.93 | $3.79 | $3.14 | 52,099,653.0 | -25.92% |
| Jul, 2024 | $7.11 | $5.93 | $1.18 | 31,323,929.0 | +4.75% |
| Jun, 2024 | $6.86 | $5.47 | $1.39 | 53,606,495.0 | +3.49% |
| May, 2024 | $8.45 | $5.76 | $2.69 | 55,731,051.0 | -18.71% |
| Apr, 2024 | $8.64 | $7.53 | $1.11 | 52,631,313.0 | -11.02% |
| Mar, 2024 | $9.59 | $8.21 | $1.38 | 130,492,543.0 | -7.64% |
| Feb, 2024 | $15.70 | $8.87 | $6.83 | 91,291,568.0 | -33.54% |
| Jan, 2024 | $14.43 | $11.28 | $3.15 | 75,837,158.0 | +24.04% |
Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.09 | $9.83 | $2.26 | 42,569,354.0 | +15.56% |
| Nov, 2023 | $10.16 | $8.82 | $1.34 | 41,911,864.0 | +10.37% |
| Oct, 2023 | $10.03 | $8.72 | $1.30 | 45,972,683.0 | -6.85% |
| Sep, 2023 | $10.13 | $8.07 | $2.06 | 67,983,438.0 | +9.43% |
| Aug, 2023 | $11.45 | $8.75 | $2.70 | 56,363,687.0 | -20.65% |
| Jul, 2023 | $11.16 | $10.00 | $1.16 | 32,963,917.0 | +4.23% |
| Jun, 2023 | $11.67 | $10.44 | $1.23 | 42,923,522.0 | -2.21% |
| May, 2023 | $11.34 | $9.87 | $1.47 | 50,471,436.0 | +4.51% |
| Apr, 2023 | $11.40 | $10.32 | $1.08 | 54,404,600.0 | -1.05% |
| Mar, 2023 | $11.47 | $10.01 | $1.46 | 48,889,519.0 | -6.65% |
| Feb, 2023 | $12.03 | $10.75 | $1.28 | 42,319,914.0 | -2.17% |
| Jan, 2023 | $12.66 | $10.93 | $1.73 | 39,327,307.0 | -7.02% |
Ironwood Pharmaceuticals Inc Stock (IRWD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.54 | $11.62 | $0.925 | 35,703,188.0 | +2.31% |
| Nov, 2022 | $12.13 | $10.88 | $1.25 | 38,712,649.0 | +10.69% |
| Oct, 2022 | $11.14 | $9.73 | $1.41 | 41,434,749.0 | +5.60% |
| Sep, 2022 | $11.17 | $10.01 | $1.16 | 51,512,362.0 | -3.72% |
| Aug, 2022 | $12.12 | $10.72 | $1.39 | 52,974,819.0 | -5.94% |
| Jul, 2022 | $12.49 | $11.05 | $1.44 | 41,980,839.0 | -0.78% |
| Jun, 2022 | $12.44 | $10.79 | $1.65 | 102,894,154.0 | +2.31% |
| May, 2022 | $12.46 | $10.89 | $1.57 | 53,913,282.0 | -6.08% |
| Apr, 2022 | $12.90 | $11.51 | $1.39 | 43,212,418.0 | -4.61% |
| Mar, 2022 | $12.95 | $10.64 | $2.31 | 57,574,628.0 | +16.91% |
| Feb, 2022 | $11.48 | $10.13 | $1.35 | 55,843,003.0 | -3.50% |
| Jan, 2022 | $12.11 | $10.59 | $1.52 | 50,157,584.0 | -4.37% |
0.83%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):