Get the Stockscreener App
8.30
0.97%
+0.08
After Hours:
8.30
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 May 02, 2024, is $8.30.
- 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 $7.35 on February 08, 2016. Since then, Ironwood Pharmaceuticals Inc's stock price has risen over 12.93% to $8.30 now.
- The 52-week high stock price for IRWD is $15.70, representing a 89.16% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for IRWD is $7.53, indicating a -9.28% decrease from the current share price, occurred on April 18, 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $8.32 | $8.11 | $0.215 | 1,543,195.0 | +0.97% |
| May 01, 2024 | $8.43 | $7.71 | $0.72 | 2,851,662.0 | +6.06% |
| Apr 30, 2024 | $7.95 | $7.72 | $0.225 | 1,790,034.0 | -1.65% |
| Apr 29, 2024 | $7.97 | $7.69 | $0.285 | 3,202,227.0 | +0.77% |
| Apr 26, 2024 | $8.17 | $7.77 | $0.40 | 2,207,707.0 | -3.22% |
| Apr 25, 2024 | $8.14 | $7.95 | $0.19 | 1,702,715.0 | -0.25% |
| Apr 24, 2024 | $8.36 | $8.09 | $0.265 | 1,849,338.0 | -2.53% |
| Apr 23, 2024 | $8.35 | $8.06 | $0.284 | 2,128,896.0 | +3.10% |
| Apr 22, 2024 | $8.19 | $7.90 | $0.29 | 3,081,141.0 | +1.77% |
| Apr 19, 2024 | $7.94 | $7.55 | $0.39 | 2,515,339.0 | +4.21% |
| Apr 18, 2024 | $7.72 | $7.53 | $0.195 | 3,568,016.0 | -0.65% |
| Apr 17, 2024 | $7.94 | $7.64 | $0.30 | 2,385,699.0 | -3.04% |
| Apr 16, 2024 | $7.93 | $7.68 | $0.25 | 2,065,053.0 | +1.28% |
| Apr 15, 2024 | $7.93 | $7.71 | $0.22 | 2,548,124.0 | -1.14% |
| Apr 12, 2024 | $8.08 | $7.83 | $0.25 | 2,551,832.0 | -1.62% |
| Apr 11, 2024 | $8.11 | $7.90 | $0.21 | 2,384,262.0 | +0.25% |
| Apr 10, 2024 | $8.04 | $7.86 | $0.185 | 1,972,056.0 | -0.99% |
| Apr 09, 2024 | $8.14 | $7.91 | $0.235 | 1,819,291.0 | +0.50% |
| Apr 08, 2024 | $8.16 | $7.79 | $0.37 | 1,989,434.0 | -0.37% |
| Apr 05, 2024 | $8.27 | $7.98 | $0.29 | 1,954,874.0 | -1.10% |
| Apr 04, 2024 | $8.39 | $8.13 | $0.26 | 2,703,703.0 | +0.49% |
| Apr 03, 2024 | $8.29 | $8.07 | $0.215 | 2,551,135.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $8.43 | $7.71 | $0.72 | 5,938,052.0 | +7.10% |
| 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% |
2.43%
3.29%
Cap:
|
Volume (24h):