2m 2m 2m 2m 2m 2m 2m
IronwoodPharma-A (IRWD)
NASDAQ
$3.62-$0.14 (-3.70%)
Price as of Oct 02, 2026 6:25 PM EDT- $621.3MMarket Cap
- 133.54%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
IronwoodPharma-A (IRWD)
$3.62-$0.14 (-3.70%)
- 1 Month-11.94%Low Price$3.76High Price$4.53
- 3 Months-8.74%Low Price$3.56High Price$4.77
- 1 Year+133.54%Low Price$1.43High Price$5.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.95 | 3.97 | 3.74 | 3.76 | -5.29% | 2,642,550 |
09/30/2026 | 4.16 | 4.17 | 3.96 | 3.97 | -4.57% | 1,662,299 |
09/29/2026 | 4.12 | 4.17 | 4.08 | 4.16 | +0.97% | 1,233,240 |
09/28/2026 | 4.09 | 4.17 | 4.04 | 4.12 | -0.24% | 1,962,718 |
09/25/2026 | 4.22 | 4.25 | 4.10 | 4.13 | -1.43% | 1,319,663 |
09/24/2026 | 4.23 | 4.26 | 4.05 | 4.19 | -1.87% | 1,746,254 |
09/23/2026 | 4.50 | 4.54 | 4.25 | 4.27 | -5.64% | 1,657,353 |
09/22/2026 | 4.46 | 4.59 | 4.40 | 4.53 | +2.61% | 3,427,965 |
09/21/2026 | 4.39 | 4.60 | 4.30 | 4.41 | +1.15% | 2,414,989 |
09/18/2026 | 4.20 | 4.39 | 4.17 | 4.36 | +3.07% | 7,691,287 |
09/17/2026 | 4.27 | 4.48 | 4.20 | 4.23 | +1.44% | 3,486,907 |
09/16/2026 | 4.07 | 4.24 | 4.06 | 4.17 | +2.71% | 1,312,800 |
09/15/2026 | 4.18 | 4.18 | 4.05 | 4.06 | -2.64% | 1,124,738 |
09/14/2026 | 4.10 | 4.19 | 4.08 | 4.17 | +2.21% | 1,252,649 |
09/11/2026 | 4.03 | 4.11 | 3.94 | 4.08 | +2.77% | 1,249,559 |
09/10/2026 | 4.03 | 4.05 | 3.94 | 3.97 | -2.46% | 1,174,323 |
09/09/2026 | 4.14 | 4.16 | 4.04 | 4.07 | -2.40% | 1,477,426 |
09/08/2026 | 4.25 | 4.27 | 4.08 | 4.17 | -2.11% | 2,275,638 |
09/04/2026 | 4.26 | 4.33 | 4.22 | 4.26 | -0.70% | 829,290 |
09/03/2026 | 4.45 | 4.48 | 4.28 | 4.29 | -2.72% | 1,132,595 |
09/02/2026 | 4.31 | 4.48 | 4.26 | 4.41 | +3.28% | 2,432,004 |
09/01/2026 | 4.19 | 4.32 | 4.18 | 4.27 | +0.47% | 1,456,286 |
08/31/2026 | 4.13 | 4.26 | 4.02 | 4.25 | +2.91% | 1,669,922 |
08/28/2026 | 4.20 | 4.21 | 4.08 | 4.13 | -2.59% | 1,519,174 |
08/27/2026 | 4.24 | 4.30 | 4.15 | 4.24 | -1.17% | 961,649 |
08/26/2026 | 4.38 | 4.38 | 4.24 | 4.29 | -2.28% | 1,029,313 |
08/25/2026 | 4.16 | 4.43 | 4.13 | 4.39 | +6.30% | 1,848,932 |
08/24/2026 | 4.26 | 4.28 | 4.12 | 4.13 | -3.73% | 1,384,232 |
08/21/2026 | 4.22 | 4.30 | 4.19 | 4.29 | +3.62% | 2,272,803 |
08/20/2026 | 4.26 | 4.29 | 4.05 | 4.14 | -5.05% | 1,471,075 |
08/19/2026 | 4.48 | 4.49 | 4.31 | 4.36 | +1.16% | 1,478,134 |
08/18/2026 | 4.35 | 4.40 | 4.26 | 4.31 | -1.15% | 1,411,493 |
08/17/2026 | 4.31 | 4.41 | 4.23 | 4.36 | +1.16% | 1,377,034 |
08/14/2026 | 4.03 | 4.35 | 3.96 | 4.31 | +5.64% | 2,334,027 |
08/13/2026 | 4.41 | 4.41 | 4.05 | 4.08 | -5.56% | 2,084,202 |
08/12/2026 | 4.32 | 4.51 | 4.26 | 4.32 | +0.47% | 2,720,705 |
08/11/2026 | 4.08 | 4.32 | 4.06 | 4.30 | +6.17% | 1,929,785 |
08/10/2026 | 4.17 | 4.28 | 4.04 | 4.05 | -6.25% | 2,184,398 |
08/07/2026 | 4.30 | 4.40 | 4.21 | 4.32 | +1.41% | 1,843,075 |
08/06/2026 | 4.16 | 4.38 | 3.92 | 4.26 | +2.65% | 3,361,970 |
08/06/2026 |
$0.31 Earnings | |||||
08/05/2026 | 4.34 | 4.43 | 4.13 | 4.15 | -3.71% | 2,209,757 |
08/04/2026 | 4.53 | 4.57 | 4.28 | 4.31 | -2.49% | 5,768,302 |
08/03/2026 | 4.33 | 4.59 | 4.28 | 4.42 | +4.49% | 3,818,187 |
07/31/2026 | 3.93 | 4.28 | 3.87 | 4.23 | +13.40% | 3,571,886 |
07/30/2026 | 3.60 | 3.76 | 3.55 | 3.73 | +4.78% | 1,299,350 |
07/29/2026 | 3.80 | 3.96 | 3.55 | 3.56 | -6.32% | 1,252,812 |
07/28/2026 | 3.90 | 3.97 | 3.76 | 3.80 | -2.81% | 1,821,245 |
07/27/2026 | 3.71 | 3.99 | 3.69 | 3.91 | +5.39% | 1,930,760 |
07/24/2026 | 3.79 | 3.84 | 3.70 | 3.71 | -2.11% | 1,109,149 |
07/23/2026 | 3.77 | 3.84 | 3.76 | 3.79 | -2.32% | 1,075,280 |
07/22/2026 | 3.89 | 3.93 | 3.85 | 3.88 | -0.77% | 1,052,659 |
07/21/2026 | 3.87 | 3.92 | 3.81 | 3.91 | +1.56% | 1,164,203 |
07/20/2026 | 3.92 | 4.02 | 3.84 | 3.85 | -0.26% | 1,801,437 |
07/17/2026 | 3.83 | 4.01 | 3.80 | 3.86 | -0.26% | 1,803,987 |
07/16/2026 | 3.93 | 3.94 | 3.81 | 3.87 | -3.25% | 2,014,530 |
07/15/2026 | 4.04 | 4.14 | 3.99 | 4.00 | +0.50% | 1,365,373 |
07/14/2026 | 4.18 | 4.23 | 3.94 | 3.98 | -5.46% | 2,102,126 |
07/13/2026 | 4.38 | 4.39 | 4.14 | 4.21 | -5.82% | 2,268,681 |
07/10/2026 | 4.62 | 4.65 | 4.37 | 4.47 | -4.28% | 2,775,725 |
07/09/2026 | 4.69 | 4.78 | 4.55 | 4.67 | -2.10% | 3,141,607 |
07/08/2026 | 4.68 | 4.88 | 4.59 | 4.77 | +6.71% | 4,987,325 |
07/07/2026 | 4.48 | 4.67 | 4.41 | 4.47 | +2.05% | 3,479,056 |
07/06/2026 | 4.33 | 4.47 | 4.27 | 4.38 | +1.15% | 3,001,622 |
07/02/2026 | 4.17 | 4.39 | 4.16 | 4.33 | +5.10% | 2,651,198 |
07/01/2026 | 4.14 | 4.29 | 4.06 | 4.12 | -2.14% | 1,652,920 |
06/30/2026 | 4.25 | 4.32 | 4.12 | 4.21 | -2.09% | 2,586,091 |
06/29/2026 | 4.08 | 4.36 | 3.99 | 4.30 | +4.12% | 3,501,858 |
06/26/2026 | 3.79 | 4.17 | 3.79 | 4.13 | +7.55% | 7,108,527 |
06/25/2026 | 3.95 | 3.98 | 3.80 | 3.84 | -1.79% | 1,659,700 |
06/24/2026 | 3.80 | 4.01 | 3.80 | 3.91 | +1.30% | 1,764,481 |
06/23/2026 | 3.77 | 3.92 | 3.76 | 3.86 | +1.05% | 1,444,965 |
06/22/2026 | 3.60 | 3.91 | 3.57 | 3.82 | +7.91% | 2,523,941 |
06/18/2026 | 3.59 | 3.65 | 3.49 | 3.54 | +0.57% | 4,942,493 |
06/17/2026 | 3.66 | 3.72 | 3.51 | 3.52 | -3.83% | 1,629,222 |
06/16/2026 | 3.75 | 3.79 | 3.66 | 3.66 | -0.81% | 1,825,414 |
06/15/2026 | 3.77 | 3.77 | 3.64 | 3.69 | +1.10% | 2,004,919 |
06/12/2026 | 3.65 | 3.70 | 3.58 | 3.65 | +0.55% | 1,868,681 |
06/11/2026 | 3.37 | 3.78 | 3.33 | 3.63 | +8.36% | 2,781,391 |
06/10/2026 | 3.20 | 3.41 | 3.20 | 3.35 | +4.04% | 1,873,856 |
06/09/2026 | 3.27 | 3.39 | 3.15 | 3.22 | -2.13% | 2,029,520 |
06/08/2026 | 3.49 | 3.49 | 3.25 | 3.29 | -0.60% | 1,502,106 |
06/05/2026 | 3.37 | 3.47 | 3.31 | 3.31 | -2.65% | 1,334,361 |
06/04/2026 | 3.25 | 3.46 | 3.25 | 3.40 | +4.94% | 1,876,691 |
06/03/2026 | 3.30 | 3.30 | 3.19 | 3.24 | -1.22% | 2,684,299 |
06/02/2026 | 3.45 | 3.45 | 3.25 | 3.28 | -5.20% | 1,900,450 |
06/01/2026 | 3.52 | 3.57 | 3.45 | 3.46 | -3.08% | 1,699,524 |
05/29/2026 | 3.63 | 3.67 | 3.50 | 3.57 | -0.83% | 2,036,486 |
05/28/2026 | 3.64 | 3.72 | 3.55 | 3.60 | -2.96% | 1,884,443 |
05/27/2026 | 3.88 | 4.03 | 3.69 | 3.71 | -4.87% | 2,945,363 |
05/26/2026 | 3.92 | 4.00 | 3.83 | 3.90 | -0.51% | 2,785,384 |
05/22/2026 | 3.86 | 3.93 | 3.80 | 3.92 | +1.82% | 1,936,866 |
05/21/2026 | 3.81 | 3.87 | 3.71 | 3.85 | -1.79% | 2,077,122 |
05/20/2026 | 3.72 | 3.94 | 3.67 | 3.92 | +6.81% | 3,232,546 |
05/19/2026 | 3.53 | 3.72 | 3.42 | 3.67 | +4.86% | 3,435,172 |
05/18/2026 | 3.55 | 3.61 | 3.42 | 3.50 | -2.23% | 2,443,885 |
05/15/2026 | 3.58 | 3.59 | 3.47 | 3.58 | -2.45% | 2,175,028 |
05/14/2026 | 3.65 | 3.77 | 3.54 | 3.67 | -0.27% | 2,425,086 |
05/13/2026 | 4.05 | 4.05 | 3.57 | 3.68 | -10.02% | 4,412,273 |
05/12/2026 | 4.08 | 4.12 | 3.93 | 4.09 | -1.92% | 1,863,760 |