Free Trial

Ironwood Pharmaceuticals (IRWD) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free IRWD Stock Alerts
$6.48
-0.16 (-2.41%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ironwood Pharmaceuticals Stock Price Performance

5 Day
Performance
-1.22%
1 Month
Performance
-18.18%
3 Month
Performance
-56.30%
6 Month
Performance
-31.86%
Year-To-Date
Performance
-43.36%
1 Year
Performance
-38.11%
Receive IRWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ironwood Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

IRWD Stock Chart for Monday, May, 20, 2024

IRWD Chart by TradingView

Ironwood Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.64$6.48
-2.41%		$6.68$6.471.47 million shs$1.01 billion
05/16/2024$6.56$6.64
+1.22%		$6.66$6.392.04 million shs$1.04 billion
05/15/2024$6.63$6.56
-1.06%		$6.89$6.551.93 million shs$1.03 billion
05/14/2024$6.69$6.63
-0.90%		$6.92$6.433.06 million shs$1.04 billion
05/13/2024$7.00$6.69
-4.43%		$7.04$6.682.98 million shs$1.05 billion
05/10/2024$6.74$7.00
+3.86%		$7.19$6.695.07 million shs$1.10 billion
05/09/2024$8.12$6.74
-17.00%		$7.22$6.217.36 million shs$1.06 billion
05/08/2024$8.12$8.12$8.23$8.022.25 million shs$1.27 billion
05/07/2024$8.11$8.12
+0.12%		$8.18$8.052.55 million shs$1.27 billion
05/06/2024$8.12$8.11
-0.12%		$8.18$8.001.68 million shs$1.27 billion
05/03/2024$8.30$8.12
-2.17%		$8.45$8.101.86 million shs$1.27 billion
05/02/2024$8.22$8.30
+0.97%		$8.33$8.121.60 million shs$1.30 billion
05/01/2024$7.75$8.22
+6.06%		$8.43$7.713.38 million shs$1.29 billion
04/30/2024$7.88$7.75
-1.65%		$7.95$7.722.73 million shs$1.21 billion
04/29/2024$7.82$7.88
+0.77%		$7.97$7.693.23 million shs$1.23 billion
04/26/2024$8.08$7.82
-3.22%		$8.17$7.772.78 million shs$1.22 billion
04/25/2024$8.10$8.08
-0.25%		$8.14$7.962.67 million shs$1.26 billion
04/24/2024$8.31$8.10
-2.53%		$8.36$8.091.85 million shs$1.27 billion
04/23/2024$8.06$8.31
+3.10%		$8.35$8.062.14 million shs$1.30 billion
04/22/2024$7.92$8.06
+1.77%		$8.19$7.902.77 million shs$1.26 billion
04/19/2024$7.60$7.92
+4.21%		$7.94$7.552.53 million shs$1.24 billion
04/18/2024$7.65$7.60
-0.65%		$7.73$7.533.61 million shs$1.19 billion
04/17/2024$7.89$7.65
-3.04%		$7.94$7.642.40 million shs$1.20 billion
04/16/2024$7.79$7.89
+1.28%		$7.93$7.682.07 million shs$1.24 billion
04/15/2024$7.88$7.79
-1.14%		$7.93$7.712.86 million shs$1.22 billion
04/12/2024$8.01$7.88
-1.62%		$8.08$7.832.78 million shs$1.23 billion
04/11/2024$7.99$8.01
+0.25%		$8.11$7.902.38 million shs$1.25 billion
04/10/2024$8.07$7.99
-0.99%		$8.05$7.871.97 million shs$1.25 billion
04/09/2024$8.02$8.07
+0.62%		$8.15$7.911.82 million shs$1.26 billion
04/08/2024$8.06$8.02
-0.50%		$8.16$7.792.62 million shs$1.26 billion
04/05/2024$8.15$8.06
-1.10%		$8.27$7.981.96 million shs$1.26 billion
04/04/2024$8.11$8.15
+0.49%		$8.39$8.132.70 million shs$1.28 billion
04/03/2024$8.22$8.11
-1.34%		$8.29$8.072.55 million shs$1.27 billion
04/02/2024$8.61$8.22
-4.53%		$8.56$8.193.21 million shs$1.29 billion
04/01/2024$8.71$8.61
-1.15%		$8.64$8.432.45 million shs$1.35 billion
03/29/2024$8.71$8.71$9.01$8.592.70 million shs$1.36 billion
03/28/2024$8.62$8.71
+1.04%		$9.01$8.602.70 million shs$1.36 billion
03/27/2024$8.32$8.62
+3.61%		$8.63$8.213.28 million shs$1.35 billion
03/26/2024$8.41$8.32
-1.07%		$8.54$8.302.96 million shs$1.30 billion
03/25/2024$8.68$8.41
-3.11%		$8.84$8.283.61 million shs$1.32 billion
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$9.03$8.68
-3.88%		$9.08$8.633.65 million shs$1.36 billion
03/21/2024$9.11$9.03
-0.88%		$9.23$9.022.54 million shs$1.41 billion
03/20/2024$8.85$9.11
+2.94%		$9.12$8.733.39 million shs$1.43 billion
03/19/2024$8.51$8.85
+4.00%		$8.88$8.454.23 million shs$1.39 billion
03/18/2024$9.02$8.51
-5.65%		$9.13$8.495.67 million shs$1.33 billion
03/15/2024$8.97$9.02
+0.56%		$9.23$8.9321.83 million shs$1.41 billion
03/14/2024$8.64$8.97
+3.82%		$9.00$8.484.31 million shs$1.40 billion
03/13/2024$8.69$8.64
-0.58%		$8.88$8.568.54 million shs$1.35 billion
03/12/2024$8.95$8.69
-2.91%		$8.92$8.606.78 million shs$1.36 billion
03/11/2024$9.01$8.95
-0.67%		$9.30$8.934.32 million shs$1.40 billion
03/08/2024$8.93$9.01
+0.90%		$9.32$8.788.19 million shs$1.41 billion
03/07/2024$8.62$8.93
+3.60%		$8.99$8.695.57 million shs$1.40 billion
03/06/2024$9.32$8.62
-7.51%		$9.36$8.529.78 million shs$1.35 billion
03/05/2024$9.33$9.32
-0.11%		$9.55$9.047.64 million shs$1.46 billion
03/04/2024$9.07$9.33
+2.92%		$9.59$9.117.58 million shs$1.46 billion
03/01/2024$9.43$9.07
-3.87%		$9.39$8.7515.90 million shs$1.42 billion
02/29/2024$15.12$9.43
-37.63%		$11.00$8.8731.41 million shs$1.48 billion
02/28/2024$15.18$15.12
-0.40%		$15.24$14.992.58 million shs$2.37 billion
02/27/2024$15.03$15.18
+1.00%		$15.26$14.902.65 million shs$2.38 billion
02/26/2024$15.07$15.03
-0.27%		$15.24$14.961.89 million shs$2.35 billion
02/23/2024$14.86$15.07
+1.41%		$15.07$14.861.49 million shs$2.35 billion
02/22/2024$15.14$14.86
-1.85%		$15.16$14.792.21 million shs$2.32 billion
02/21/2024$14.83$15.14
+2.09%		$15.21$14.793.63 million shs$2.36 billion
02/20/2024$14.58$14.83
+1.71%		$15.04$14.333.66 million shs$2.32 billion
02/19/2024$14.58$14.58$15.24$14.563.11 million shs$2.28 billion

Related Companies:
This page (NASDAQ:IRWD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders