MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IRWD — Ironwood Pharmaceuticals, Inc. - Class A
NasdaqIronwood Pharmaceuticals, Inc. - Class A
$3.65
+0.01(+0.27%)
- O
- 3.59
- H
- 3.67
- L
- 3.55
- V
- 2.22M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.65
Period Return+374.03%
Period High$5.78
Period Low$0.53
Avg Daily Volume2.58M
Total Trading Days365
IRWD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.59 | $3.67 | $3.55 | $3.65 | +$0.01 | +0.27% | 2,224,139 | $3.63 | $3.55 $3.67 |
| Oct 2, 2026 | $3.74 | $3.80 | $3.58 | $3.64 | $-0.12 | -3.19% | 2,700,619 | $3.67 | $3.58 $3.80 |
| Oct 1, 2026 | $3.95 | $3.97 | $3.74 | $3.76 | $-0.21 | -5.29% | 2,642,552 | $3.79 | $3.74 $3.97 |
| Sep 30, 2026 | $4.16 | $4.17 | $3.96 | $3.97 | $-0.19 | -4.57% | 1,662,299 | $4.02 | $3.96 $4.17 |
| Sep 29, 2026 | $4.12 | $4.17 | $4.08 | $4.16 | +$0.04 | +0.97% | 1,233,241 | $4.13 | $4.08 $4.17 |
| Sep 28, 2026 | $4.09 | $4.17 | $4.04 | $4.12 | $-0.01 | -0.24% | 1,962,719 | $4.12 | $4.04 $4.17 |
| Sep 25, 2026 | $4.22 | $4.25 | $4.10 | $4.13 | $-0.06 | -1.43% | 1,319,663 | $4.13 | $4.10 $4.25 |
| Sep 24, 2026 | $4.23 | $4.26 | $4.05 | $4.19 | $-0.08 | -1.87% | 1,746,255 | $4.16 | $4.05 $4.26 |
| Sep 23, 2026 | $4.50 | $4.54 | $4.25 | $4.27 | $-0.26 | -5.64% | 1,657,624 | $4.32 | $4.25 $4.54 |
| Sep 22, 2026 | $4.46 | $4.59 | $4.40 | $4.53 | +$0.12 | +2.61% | 3,427,965 | $4.51 | $4.40 $4.59 |
| Sep 21, 2026 | $4.39 | $4.60 | $4.30 | $4.41 | +$0.05 | +1.15% | 2,414,989 | $4.45 | $4.30 $4.60 |
| Sep 18, 2026 | $4.20 | $4.39 | $4.17 | $4.36 | +$0.13 | +3.07% | 7,691,287 | $4.34 | $4.17 $4.39 |
| Sep 17, 2026 | $4.27 | $4.48 | $4.20 | $4.23 | +$0.06 | +1.44% | 3,486,908 | $4.28 | $4.20 $4.48 |
| Sep 16, 2026 | $4.07 | $4.24 | $4.06 | $4.17 | +$0.11 | +2.71% | 1,312,800 | $4.17 | $4.06 $4.24 |
| Sep 15, 2026 | $4.18 | $4.18 | $4.05 | $4.06 | $-0.11 | -2.64% | 1,123,839 | $4.08 | $4.05 $4.18 |
| Sep 14, 2026 | $4.10 | $4.19 | $4.08 | $4.17 | +$0.09 | +2.21% | 1,252,294 | $4.15 | $4.08 $4.19 |
| Sep 11, 2026 | $4.03 | $4.11 | $3.94 | $4.08 | +$0.11 | +2.77% | 1,249,560 | $4.03 | $3.94 $4.11 |
| Sep 10, 2026 | $4.03 | $4.05 | $3.94 | $3.97 | $-0.10 | -2.46% | 1,174,323 | $3.97 | $3.94 $4.05 |
| Sep 9, 2026 | $4.14 | $4.16 | $4.04 | $4.07 | $-0.10 | -2.40% | 1,477,426 | $4.08 | $4.04 $4.16 |
| Sep 8, 2026 | $4.25 | $4.27 | $4.08 | $4.17 | $-0.09 | -2.11% | 2,275,814 | $4.14 | $4.08 $4.27 |
| Sep 4, 2026 | $4.26 | $4.33 | $4.22 | $4.26 | $-0.03 | -0.70% | 829,291 | $4.26 | $4.22 $4.33 |
| Sep 3, 2026 | $4.45 | $4.48 | $4.28 | $4.29 | $-0.12 | -2.72% | 1,132,595 | $4.32 | $4.28 $4.48 |
| Sep 2, 2026 | $4.31 | $4.48 | $4.26 | $4.41 | +$0.14 | +3.28% | 2,427,283 | $4.40 | $4.26 $4.48 |
| Sep 1, 2026 | $4.19 | $4.32 | $4.18 | $4.27 | +$0.02 | +0.47% | 1,456,286 | $4.27 | $4.18 $4.32 |
| Aug 31, 2026 | $4.13 | $4.26 | $4.02 | $4.25 | +$0.12 | +2.91% | 1,669,923 | $4.18 | $4.02 $4.26 |
| Aug 28, 2026 | $4.20 | $4.21 | $4.08 | $4.13 | $-0.11 | -2.59% | 1,519,175 | $4.14 | $4.08 $4.21 |
| Aug 27, 2026 | $4.24 | $4.30 | $4.15 | $4.24 | $-0.05 | -1.17% | 961,650 | $4.25 | $4.15 $4.30 |
| Aug 26, 2026 | $4.38 | $4.38 | $4.24 | $4.29 | $-0.10 | -2.28% | 1,029,313 | $4.29 | $4.24 $4.38 |
| Aug 25, 2026 | $4.16 | $4.43 | $4.13 | $4.39 | +$0.26 | +6.30% | 1,848,933 | $4.34 | $4.13 $4.43 |
| Aug 24, 2026 | $4.26 | $4.28 | $4.12 | $4.13 | $-0.16 | -3.73% | 1,384,233 | $4.17 | $4.12 $4.28 |