ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

IRWD Ironwood Pharmaceuticals Inc

5.95
-0.11 (-1.82%)
25 May 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Ironwood Pharmaceuticals Inc IRWD NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.11 -1.82% 5.95 10:00:00
Open Price Low Price High Price Close Price Previous Close
6.12 5.85 6.18 5.95 6.06
more quote information »

IRWD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.646.925.856.432,162,284-0.69-10.39%
1 Month8.098.455.857.202,788,403-2.14-26.45%
3 Months9.299.595.858.324,048,369-3.34-35.95%
6 Months9.4015.705.8510.283,655,370-3.45-36.70%
1 Year10.9215.705.8510.092,971,764-4.97-45.51%
3 Years12.2915.705.8511.012,525,231-6.34-51.59%
5 Years11.1615.705.8510.862,237,419-5.21-46.68%

IRWD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 May 2024 5.95 -0.11 -1.82% 6.12 6.18 5.85 1,913,464
24 May 2024 6.06 -0.43 -6.63% 6.49 6.50 6.04 2,611,993
23 May 2024 6.49 -0.29 -4.28% 6.78 6.92 6.435 2,287,824
22 May 2024 6.78 0.36 5.61% 6.45 6.81 6.37 2,315,775
21 May 2024 6.42 -0.06 -0.93% 6.51 6.52 6.37 2,127,399
18 May 2024 6.48 -0.16 -2.41% 6.64 6.68 6.47 1,468,430
17 May 2024 6.64 0.08 1.22% 6.55 6.655 6.39 2,041,889
16 May 2024 6.56 -0.07 -1.06% 6.77 6.89 6.55 1,937,251
15 May 2024 6.63 -0.06 -0.90% 6.71 6.92 6.43 3,089,450
14 May 2024 6.69 -0.31 -4.43% 7.01 7.04 6.68 2,975,814
11 May 2024 7.00 0.26 3.86% 6.81 7.19 6.685 5,148,182
10 May 2024 6.74 -1.38 -17.00% 6.80 7.22 6.21 7,358,798
09 May 2024 8.12 0.00 0.00% 8.05 8.23 8.02 2,588,076
08 May 2024 8.12 0.01 0.12% 8.16 8.18 8.05 2,547,605
07 May 2024 8.11 -0.01 -0.12% 8.14 8.20 8.00 1,682,500
04 May 2024 8.12 -0.18 -2.17% 8.45 8.45 8.10 1,863,557
03 May 2024 8.30 0.08 0.97% 8.25 8.325 8.11 1,598,252
02 May 2024 8.22 0.47 6.06% 7.81 8.43 7.71 3,384,565
01 May 2024 7.75 -0.13 -1.65% 7.84 7.945 7.72 2,731,339
30 Apr 2024 7.88 0.06 0.77% 7.85 7.975 7.69 3,226,406
27 Apr 2024 7.82 -0.26 -3.22% 8.09 8.17 7.77 2,782,954
26 Apr 2024 8.08 -0.02 -0.25% 8.03 8.14 7.95 2,674,832

Your Recent History

Delayed Upgrade Clock