5 DAY PERFORMANCE
+200.00%
1 MONTH PERFORMANCE
+123.88%
3 MONTH PERFORMANCE
+27.48%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
+1.58%
1 YEAR PERFORMANCE
-47.92%
Ironwood Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.53 | $1.51 (-0.98%) | $1.58 | $1.46 | 1.73 M | $234.77 M |
| 03/12/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.38 | 2.71 M | $245.95 M |
| 03/11/2025 | $1.41 | $1.48 (4.96%) | $1.49 | $1.34 | 2.57 M | $236.36 M |
| 03/10/2025 | $1.48 | $1.43 (-3.38%) | $1.49 | $1.41 | 2.30 M | $228.38 M |
| 03/07/2025 | $1.55 | $1.50 (-3.23%) | $1.61 | $1.46 | 2.80 M | $239.56 M |
| 03/06/2025 | $1.54 | $1.55 (0.65%) | $1.57 | $1.46 | 1.78 M | $247.54 M |
| 03/05/2025 | $1.48 | $1.54 (4.05%) | $1.55 | $1.45 | 3.55 M | $245.95 M |
| 03/04/2025 | $1.53 | $1.49 (-2.61%) | $1.57 | $1.43 | 3.16 M | $237.96 M |
| 03/03/2025 | $1.63 | $1.52 (-6.75%) | $1.69 | $1.52 | 3.18 M | $242.75 M |
| 02/28/2025 | $1.63 | $1.61 (-1.23%) | $1.69 | $1.55 | 2.88 M | $257.13 M |
| 02/27/2025 | $1.82 | $1.62 (-10.99%) | $1.94 | $1.60 | 3.06 M | $258.72 M |
| 02/26/2025 | $1.75 | $1.71 (-2.29%) | $1.80 | $1.69 | 2.20 M | $273.10 M |
| 02/25/2025 | $1.79 | $1.74 (-2.79%) | $1.83 | $1.70 | 2.87 M | $277.89 M |
| 02/24/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.74 | 2.08 M | $287.47 M |
| 02/21/2025 | $1.95 | $1.82 (-6.67%) | $1.99 | $1.79 | 1.71 M | $290.66 M |
| 02/20/2025 | $1.92 | $1.90 (-1.04%) | $2.01 | $1.90 | 1.43 M | $303.44 M |
| 02/19/2025 | $2.00 | $1.94 (-3%) | $2.05 | $1.93 | 1.83 M | $309.83 M |
| 02/18/2025 | $1.93 | $2.00 (3.63%) | $2.08 | $1.91 | 3.58 M | $319.41 M |
| 02/14/2025 | $2.05 | $1.92 (-6.34%) | $2.12 | $1.89 | 2.15 M | $306.64 M |
| 02/13/2025 | $1.94 | $2.01 (3.61%) | $2.04 | $1.90 | 2.96 M | $321.01 M |
| 02/12/2025 | $1.81 | $1.94 (7.18%) | $2.01 | $1.81 | 3.43 M | $309.83 M |
| 02/11/2025 | $1.72 | $1.88 (9.3%) | $1.90 | $1.68 | 5.07 M | $300.25 M |
| 02/10/2025 | $1.67 | $1.77 (5.99%) | $1.80 | $1.59 | 6.42 M | $282.68 M |
| 02/07/2025 | $1.94 | $1.70 (-12.37%) | $1.95 | $1.68 | 30.18 M | $271.50 M |
| 02/06/2025 | $2.14 | $1.94 (-9.35%) | $2.14 | $1.89 | 9.31 M | $309.83 M |
| 02/05/2025 | $2.18 | $2.11 (-3.21%) | $2.21 | $2.05 | 2.69 M | $336.98 M |
| 02/04/2025 | $2.08 | $2.18 (4.81%) | $2.21 | $2.08 | 2.58 M | $348.16 M |
| 02/03/2025 | $2.24 | $2.10 (-6.25%) | $2.25 | $2.05 | 3.46 M | $335.38 M |
| 01/31/2025 | $2.44 | $2.34 (-4.1%) | $2.54 | $2.23 | 4.15 M | $373.71 M |
| 01/30/2025 | $3.30 | $2.30 (-30.3%) | $3.40 | $2.25 | 10.55 M | $367.32 M |
| 01/29/2025 | $3.78 | $3.72 (-1.59%) | $3.86 | $3.65 | 1.30 M | $594.11 M |
| 01/28/2025 | $3.92 | $3.80 (-3.06%) | $4.03 | $3.66 | 1.28 M | $606.88 M |
| 01/27/2025 | $3.72 | $3.80 (2.15%) | $4.00 | $3.70 | 1.10 M | $606.88 M |
| 01/24/2025 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.63 | 1.01 M | $592.51 M |
| 01/23/2025 | $3.73 | $3.77 (1.07%) | $3.79 | $3.62 | 1.01 M | $602.09 M |
| 01/22/2025 | $3.75 | $3.72 (-0.8%) | $3.83 | $3.60 | 1.73 M | $594.11 M |
| 01/21/2025 | $3.66 | $3.79 (3.55%) | $3.86 | $3.66 | 1.47 M | $605.29 M |
| 01/17/2025 | $3.81 | $3.66 (-3.94%) | $3.81 | $3.58 | 1.86 M | $584.52 M |
| 01/16/2025 | $3.72 | $3.78 (1.61%) | $3.83 | $3.56 | 1.45 M | $603.69 M |
| 01/15/2025 | $3.74 | $3.74 (0%) | $3.88 | $3.65 | 1.54 M | $597.30 M |
| 01/14/2025 | $3.77 | $3.65 (-3.18%) | $3.83 | $3.64 | 980,919 | $582.93 M |
| 01/13/2025 | $3.87 | $3.77 (-2.58%) | $3.90 | $3.53 | 2.28 M | $602.09 M |
| 01/10/2025 | $4.64 | $3.96 (-14.66%) | $4.64 | $3.95 | 1.69 M | $632.44 M |
| 01/08/2025 | $4.53 | $4.58 (1.1%) | $4.77 | $4.33 | 2.78 M | $731.45 M |
| 01/07/2025 | $4.52 | $4.53 (0.22%) | $4.78 | $4.43 | 2.20 M | $723.47 M |
| 01/06/2025 | $4.56 | $4.50 (-1.32%) | $4.62 | $4.43 | 2.27 M | $718.68 M |
| 01/03/2025 | $4.33 | $4.51 (4.16%) | $4.68 | $4.24 | 3.80 M | $720.27 M |
| 01/02/2025 | $4.50 | $4.33 (-3.78%) | $4.54 | $4.19 | 1.74 M | $691.53 M |
| 12/31/2024 | $4.39 | $4.43 (0.91%) | $4.51 | $4.36 | 2.15 M | $707.50 M |
| 12/30/2024 | $4.37 | $4.38 (0.23%) | $4.50 | $4.34 | 910,400 | $699.51 M |
| 12/27/2024 | $4.54 | $4.45 (-1.98%) | $4.62 | $4.31 | 1.77 M | $710.69 M |
| 12/26/2024 | $4.58 | $4.59 (0.22%) | $4.69 | $4.30 | 862,000 | $733.05 M |
| 12/24/2024 | $4.63 | $4.61 (-0.43%) | $4.70 | $4.56 | 824,700 | $736.24 M |
| 12/23/2024 | $4.47 | $4.59 (2.68%) | $4.63 | $4.33 | 2.14 M | $733.05 M |
| 12/20/2024 | $3.89 | $4.45 (14.4%) | $5.13 | $3.78 | 11.01 M | $710.69 M |
| 12/19/2024 | $3.46 | $3.88 (12.14%) | $3.93 | $3.37 | 3.93 M | $619.66 M |
| 12/18/2024 | $3.56 | $3.46 (-2.81%) | $3.69 | $3.41 | 2.54 M | $552.58 M |
| 12/17/2024 | $3.38 | $3.53 (4.44%) | $3.65 | $3.38 | 2.37 M | $563.76 M |
| 12/16/2024 | $3.50 | $3.45 (-1.43%) | $3.61 | $3.38 | 3.22 M | $550.99 M |
| 12/13/2024 | $3.57 | $3.53 (-1.12%) | $3.62 | $3.43 | 1.95 M | $563.76 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.
