NASDAQ:IRWD
Ironwood Pharmaceuticals Stock Price (Quote)
$8.30
+0.0800 (+0.97%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $8.56 | Thursday, 2nd May 2024 IRWD stock ended at $8.30. This is 0.97% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.59% from a day low at $8.12 to a day high of $8.33. |
| 90 days | $7.53 | $15.70 | |
| 52 weeks | $7.53 | $15.70 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $8.25 | $8.33 | $8.12 | $8.30 | 1 535 430 |
| May 01, 2024 | $7.81 | $8.43 | $7.71 | $8.22 | 2 794 378 |
| Apr 30, 2024 | $7.84 | $7.95 | $7.72 | $7.75 | 1 794 590 |
| Apr 29, 2024 | $7.85 | $7.97 | $7.69 | $7.88 | 3 146 726 |
| Apr 26, 2024 | $8.09 | $8.17 | $7.77 | $7.82 | 2 172 903 |
| Apr 25, 2024 | $8.03 | $8.14 | $7.96 | $8.08 | 1 681 797 |
| Apr 24, 2024 | $8.24 | $8.36 | $8.09 | $8.10 | 1 814 021 |
| Apr 23, 2024 | $8.07 | $8.35 | $8.06 | $8.31 | 2 109 094 |
| Apr 22, 2024 | $8.00 | $8.19 | $7.90 | $8.06 | 1 966 130 |
| Apr 19, 2024 | $7.58 | $7.94 | $7.55 | $7.92 | 2 469 294 |
| Apr 18, 2024 | $7.63 | $7.73 | $7.53 | $7.60 | 3 567 918 |
| Apr 17, 2024 | $7.94 | $7.94 | $7.64 | $7.65 | 2 399 240 |
| Apr 16, 2024 | $7.75 | $7.93 | $7.68 | $7.89 | 2 049 399 |
| Apr 15, 2024 | $7.90 | $7.93 | $7.71 | $7.79 | 2 347 220 |
| Apr 12, 2024 | $8.00 | $8.08 | $7.83 | $7.88 | 1 972 440 |
| Apr 11, 2024 | $8.04 | $8.11 | $7.90 | $8.01 | 1 973 390 |
| Apr 10, 2024 | $7.91 | $8.05 | $7.87 | $7.99 | 1 921 006 |
| Apr 09, 2024 | $8.04 | $8.14 | $7.91 | $8.07 | 1 819 291 |
| Apr 08, 2024 | $8.07 | $8.16 | $7.79 | $8.02 | 2 262 896 |
| Apr 05, 2024 | $8.18 | $8.27 | $7.98 | $8.06 | 1 887 919 |
| Apr 04, 2024 | $8.14 | $8.39 | $8.14 | $8.15 | 2 652 210 |
| Apr 03, 2024 | $8.17 | $8.29 | $8.07 | $8.11 | 2 550 949 |
| Apr 02, 2024 | $8.56 | $8.56 | $8.19 | $8.22 | 3 004 670 |
| Apr 01, 2024 | $8.64 | $8.64 | $8.43 | $8.61 | 2 418 930 |
| Mar 28, 2024 | $8.70 | $9.01 | $8.60 | $8.71 | 2 612 254 |
