2m 2m 2m 2m 2m 2m 2m
IronwoodPharma-A (IRWD)
NASDAQ
$4.03-$0.18 (-4.39%)
Price as of Jul 14, 2026 11:36 AM EDT- $693.0MMarket Cap
- 470.38%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
IronwoodPharma-A (IRWD)
$4.03-$0.18 (-4.39%)
- 1 Month+15.34%Low Price$3.52High Price$4.77
- 3 Months+15.34%Low Price$3.22High Price$4.83
- 1 Year+470.38%Low Price$0.69High Price$5.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 4.25 | 4.36 | 4.08 | 4.17 | -1.18% | 2,267,646 |
05/08/2026 | 4.26 | 4.38 | 4.01 | 4.22 | +1.20% | 2,552,752 |
05/07/2026 | 4.68 | 4.80 | 3.95 | 4.17 | -13.66% | 4,964,761 |
05/07/2026 |
$0.24 Earnings | |||||
05/06/2026 | 4.78 | 4.88 | 4.61 | 4.83 | +3.43% | 3,764,624 |
05/05/2026 | 4.64 | 4.73 | 4.56 | 4.67 | +1.74% | 4,452,788 |
05/04/2026 | 4.35 | 4.64 | 4.30 | 4.59 | +3.38% | 2,739,736 |
05/01/2026 | 4.14 | 4.48 | 4.08 | 4.44 | +7.64% | 1,738,092 |
04/30/2026 | 4.18 | 4.30 | 4.10 | 4.13 | -0.60% | 1,135,327 |
04/29/2026 | 4.21 | 4.49 | 4.11 | 4.15 | -1.19% | 2,089,233 |
04/28/2026 | 4.01 | 4.35 | 3.97 | 4.20 | +3.96% | 1,894,163 |
04/27/2026 | 3.92 | 4.07 | 3.92 | 4.04 | +2.80% | 1,917,878 |
04/24/2026 | 3.79 | 3.93 | 3.72 | 3.93 | +3.69% | 1,323,753 |
04/23/2026 | 4.16 | 4.18 | 3.77 | 3.79 | -9.33% | 1,833,670 |
04/22/2026 | 4.10 | 4.23 | 4.09 | 4.18 | +2.70% | 1,199,884 |
04/21/2026 | 4.41 | 4.42 | 4.06 | 4.07 | -7.92% | 1,912,283 |
04/20/2026 | 4.38 | 4.45 | 4.36 | 4.42 | -0.23% | 1,090,971 |
04/17/2026 | 4.45 | 4.50 | 4.37 | 4.43 | +2.31% | 1,957,992 |
04/16/2026 | 4.43 | 4.45 | 4.24 | 4.33 | -0.92% | 1,853,564 |
04/15/2026 | 4.20 | 4.48 | 4.13 | 4.37 | +8.17% | 2,725,721 |
04/14/2026 | 3.96 | 4.31 | 3.95 | 4.04 | +10.68% | 3,613,670 |
04/13/2026 | 3.58 | 3.68 | 3.53 | 3.65 | +0.55% | 906,019 |
04/10/2026 | 3.60 | 3.65 | 3.51 | 3.63 | +0.83% | 1,222,881 |
04/09/2026 | 3.50 | 3.62 | 3.41 | 3.60 | +2.56% | 1,050,944 |
04/08/2026 | 3.54 | 3.60 | 3.46 | 3.51 | +1.45% | 1,540,424 |
04/07/2026 | 3.49 | 3.50 | 3.34 | 3.46 | -1.98% | 1,090,533 |
04/06/2026 | 3.51 | 3.65 | 3.49 | 3.53 | -0.28% | 1,278,617 |
04/02/2026 | 3.76 | 3.77 | 3.52 | 3.54 | -9.23% | 1,888,847 |
04/01/2026 | 3.59 | 3.93 | 3.56 | 3.90 | +11.11% | 2,677,012 |
03/31/2026 | 3.27 | 3.60 | 3.27 | 3.51 | +8.67% | 3,159,599 |
03/30/2026 | 3.06 | 3.34 | 3.05 | 3.23 | +5.56% | 1,916,225 |
03/27/2026 | 3.10 | 3.20 | 3.03 | 3.06 | -2.86% | 1,350,675 |
03/26/2026 | 3.13 | 3.26 | 3.13 | 3.15 | -1.25% | 1,146,030 |
03/25/2026 | 3.09 | 3.26 | 3.09 | 3.19 | +4.93% | 1,118,709 |
03/24/2026 | 3.26 | 3.26 | 3.04 | 3.04 | -7.60% | 1,689,514 |
03/23/2026 | 3.18 | 3.40 | 3.18 | 3.29 | +8.22% | 2,856,554 |
03/20/2026 | 3.20 | 3.25 | 3.02 | 3.04 | -5.88% | 14,228,000 |
03/19/2026 | 3.14 | 3.26 | 3.06 | 3.23 | +1.89% | 3,414,655 |
03/18/2026 | 3.22 | 3.31 | 3.13 | 3.17 | -2.46% | 3,238,153 |
03/17/2026 | 3.37 | 3.52 | 3.05 | 3.25 | -3.56% | 10,411,615 |
03/16/2026 | 3.44 | 3.50 | 3.33 | 3.37 | 0.00% | 1,684,017 |
03/13/2026 | 3.40 | 3.51 | 3.34 | 3.37 | -0.30% | 1,469,017 |
03/12/2026 | 3.57 | 3.65 | 3.36 | 3.38 | -8.15% | 1,827,507 |
03/11/2026 | 3.69 | 3.83 | 3.65 | 3.68 | -0.54% | 1,544,822 |
03/10/2026 | 3.70 | 3.93 | 3.64 | 3.70 | +1.37% | 2,430,382 |
03/09/2026 | 3.39 | 3.68 | 3.31 | 3.65 | +4.29% | 2,551,494 |
03/06/2026 | 3.52 | 3.64 | 3.43 | 3.50 | -3.31% | 1,441,832 |
03/05/2026 | 3.68 | 3.82 | 3.56 | 3.62 | -3.21% | 2,124,964 |
03/04/2026 | 3.67 | 3.80 | 3.56 | 3.74 | +2.75% | 1,927,923 |
03/03/2026 | 3.45 | 3.65 | 3.38 | 3.64 | +1.96% | 2,555,063 |
03/02/2026 | 3.32 | 3.67 | 3.24 | 3.57 | +4.39% | 2,919,247 |
02/27/2026 | 3.55 | 3.56 | 3.22 | 3.42 | -6.56% | 4,630,699 |
02/26/2026 | 3.49 | 3.74 | 3.46 | 3.66 | +8.93% | 6,766,335 |
02/25/2026 | 3.60 | 3.63 | 2.95 | 3.36 | -11.35% | 11,572,779 |
02/25/2026 |
-$0.01 Earnings | |||||
02/24/2026 | 3.69 | 3.79 | 3.60 | 3.79 | +1.07% | 3,667,961 |
02/23/2026 | 3.93 | 4.05 | 3.69 | 3.75 | -5.30% | 3,391,152 |
02/20/2026 | 4.55 | 4.56 | 3.81 | 3.96 | -14.10% | 5,826,717 |