5 DAY PERFORMANCE
-58.45%
1 MONTH PERFORMANCE
-19.27%
3 MONTH PERFORMANCE
+37.17%
6 MONTH PERFORMANCE
+154.68%
YEAR-TO-DATE PERFORMANCE
-65.01%
1 YEAR PERFORMANCE
-54.81%
Ironwood Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.56 | $3.47 (-2.53%) | $3.57 | $3.22 | 2.49 M | $549.10 M |
| 12/05/2025 | $3.73 | $3.48 (-6.7%) | $3.80 | $3.36 | 2.06 M | $564.51 M |
| 12/04/2025 | $3.72 | $3.73 (0.27%) | $3.76 | $3.52 | 1.78 M | $605.06 M |
| 12/03/2025 | $3.52 | $3.73 (5.97%) | $3.77 | $3.40 | 1.52 M | $605.06 M |
| 12/02/2025 | $3.52 | $3.50 (-0.57%) | $3.55 | $3.36 | 1.39 M | $567.75 M |
| 12/01/2025 | $3.48 | $3.50 (0.57%) | $3.70 | $3.45 | 2.21 M | $567.75 M |
| 11/28/2025 | $3.92 | $3.50 (-10.71%) | $3.93 | $3.40 | 1.86 M | $567.75 M |
| 11/26/2025 | $3.33 | $3.86 (15.92%) | $3.93 | $3.25 | 5.82 M | $626.15 M |
| 11/25/2025 | $3.33 | $3.13 (-6.01%) | $3.34 | $3.07 | 1.41 M | $507.73 M |
| 11/24/2025 | $3.18 | $3.32 (4.4%) | $3.40 | $3.17 | 1.73 M | $538.55 M |
| 11/21/2025 | $3.20 | $3.16 (-1.25%) | $3.29 | $3.06 | 1.92 M | $512.60 M |
| 11/20/2025 | $3.29 | $3.17 (-3.65%) | $3.44 | $3.05 | 3.02 M | $514.22 M |
| 11/19/2025 | $3.11 | $3.18 (2.25%) | $3.30 | $3.00 | 2.25 M | $515.84 M |
| 11/18/2025 | $3.09 | $3.11 (0.65%) | $3.20 | $2.96 | 2.65 M | $504.49 M |
| 11/17/2025 | $3.12 | $3.13 (0.32%) | $3.47 | $3.01 | 3.99 M | $507.73 M |
| 11/14/2025 | $3.41 | $3.14 (-7.92%) | $3.42 | $3.12 | 2.72 M | $509.36 M |
| 11/13/2025 | $3.05 | $3.37 (10.49%) | $3.53 | $3.02 | 4.60 M | $546.66 M |
| 11/12/2025 | $2.98 | $3.11 (4.36%) | $3.23 | $2.85 | 4.77 M | $504.49 M |
| 11/11/2025 | $2.50 | $2.89 (15.6%) | $2.98 | $2.40 | 5.14 M | $468.80 M |
| 11/10/2025 | $2.44 | $2.53 (3.69%) | $2.97 | $2.31 | 20.17 M | $410.40 M |
| 11/07/2025 | $2.06 | $1.92 (-6.8%) | $2.06 | $1.88 | 2.03 M | $311.45 M |
| 11/06/2025 | $2.05 | $2.05 (0%) | $2.08 | $1.95 | 1.22 M | $331.53 M |
| 11/05/2025 | $1.88 | $2.06 (9.57%) | $2.23 | $1.88 | 4.06 M | $333.15 M |
| 11/04/2025 | $1.81 | $1.87 (3.31%) | $1.89 | $1.76 | 1.14 M | $302.42 M |
| 11/03/2025 | $1.96 | $1.86 (-5.1%) | $2.10 | $1.80 | 2.94 M | $300.80 M |
| 10/31/2025 | $1.65 | $1.92 (16.36%) | $1.94 | $1.61 | 4.36 M | $310.51 M |
| 10/30/2025 | $1.50 | $1.50 (0%) | $1.58 | $1.47 | 1.13 M | $242.58 M |
| 10/29/2025 | $1.52 | $1.51 (-0.66%) | $1.65 | $1.50 | 942.81 K | $244.20 M |
| 10/28/2025 | $1.62 | $1.54 (-4.94%) | $1.64 | $1.52 | 1.09 M | $249.05 M |
| 10/27/2025 | $1.68 | $1.63 (-2.98%) | $1.77 | $1.63 | 881.84 K | $263.61 M |
| 10/24/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.60 | 526.70 K | $268.46 M |
| 10/23/2025 | $1.55 | $1.63 (5.16%) | $1.65 | $1.52 | 631.20 K | $263.61 M |
| 10/22/2025 | $1.56 | $1.57 (0.64%) | $1.59 | $1.50 | 886.30 K | $253.91 M |
| 10/21/2025 | $1.53 | $1.56 (1.96%) | $1.58 | $1.50 | 601.72 K | $252.29 M |
| 10/20/2025 | $1.49 | $1.54 (3.36%) | $1.55 | $1.44 | 947.30 K | $249.05 M |
| 10/17/2025 | $1.52 | $1.43 (-5.92%) | $1.57 | $1.43 | 1.05 M | $231.26 M |
| 10/16/2025 | $1.64 | $1.55 (-5.49%) | $1.71 | $1.51 | 1.21 M | $250.67 M |
| 10/15/2025 | $1.54 | $1.61 (4.55%) | $1.62 | $1.52 | 1.00 M | $260.37 M |
| 10/14/2025 | $1.48 | $1.48 (0%) | $1.52 | $1.41 | 896.13 K | $239.35 M |
| 10/13/2025 | $1.64 | $1.48 (-9.76%) | $1.64 | $1.47 | 1.08 M | $239.35 M |
| 10/10/2025 | $1.87 | $1.59 (-14.97%) | $1.94 | $1.58 | 1.72 M | $257.14 M |
| 10/09/2025 | $1.59 | $1.77 (11.32%) | $1.77 | $1.57 | 1.73 M | $286.25 M |
| 10/08/2025 | $1.54 | $1.58 (2.6%) | $1.61 | $1.53 | 909.40 K | $255.52 M |
| 10/07/2025 | $1.50 | $1.52 (1.33%) | $1.56 | $1.43 | 1.32 M | $245.82 M |
| 10/06/2025 | $1.54 | $1.48 (-3.9%) | $1.60 | $1.47 | 822.42 K | $239.35 M |
| 10/03/2025 | $1.63 | $1.55 (-4.91%) | $1.73 | $1.41 | 2.77 M | $250.67 M |
| 10/02/2025 | $1.48 | $1.61 (8.78%) | $1.61 | $1.45 | 756.22 K | $260.37 M |
| 10/01/2025 | $1.29 | $1.46 (13.18%) | $1.53 | $1.29 | 1.46 M | $236.12 M |
| 09/30/2025 | $1.40 | $1.31 (-6.43%) | $1.46 | $1.31 | 1.97 M | $211.86 M |
| 09/29/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.35 | 1.07 M | $229.65 M |
| 09/26/2025 | $1.26 | $1.39 (10.32%) | $1.40 | $1.26 | 1.10 M | $224.79 M |
| 09/25/2025 | $1.36 | $1.27 (-6.62%) | $1.36 | $1.27 | 652.26 K | $205.39 M |
| 09/24/2025 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.30 | 707.23 K | $221.56 M |
| 09/23/2025 | $1.44 | $1.39 (-3.47%) | $1.52 | $1.38 | 1.18 M | $224.79 M |
| 09/22/2025 | $1.41 | $1.44 (2.13%) | $1.46 | $1.35 | 772.53 K | $232.88 M |
| 09/19/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.35 | 2.97 M | $228.03 M |
| 09/18/2025 | $1.28 | $1.46 (14.06%) | $1.46 | $1.28 | 1.27 M | $236.12 M |
| 09/17/2025 | $1.31 | $1.28 (-2.29%) | $1.35 | $1.28 | 3.20 M | $207.01 M |
| 09/16/2025 | $1.28 | $1.30 (1.56%) | $1.33 | $1.27 | 662.34 K | $210.24 M |
| 09/15/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.25 | 667.50 K | $207.01 M |
| 09/12/2025 | $1.23 | $1.31 (6.5%) | $1.32 | $1.23 | 816.43 K | $211.86 M |
| 09/11/2025 | $1.17 | $1.24 (5.98%) | $1.27 | $1.15 | 1.21 M | $200.54 M |
| 09/10/2025 | $1.08 | $1.15 (6.48%) | $1.17 | $1.05 | 1.31 M | $185.98 M |
| 09/09/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 647.13 K | $179.51 M |
| 09/08/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.09 | 1.20 M | $182.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
