14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $5.69 $6.92 Friday, 14th Jun 2024 IRWD stock ended at $5.83. This is 2.51% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 4.39% from a day low at $5.69 to a day high of $5.94.
90 days $5.69 $9.23
52 weeks $5.69 $15.70

Historical Ironwood Pharmaceuticals prices

Date Open High Low Close Volume
Jul 06, 2016 $13.01 $13.19 $12.97 $13.15 886 500
Jul 05, 2016 $13.11 $13.25 $12.94 $13.06 668 000
Jul 01, 2016 $13.08 $13.24 $12.96 $13.19 832 300
Jun 30, 2016 $13.01 $13.17 $12.85 $13.08 1 150 100
Jun 29, 2016 $12.96 $13.09 $12.65 $12.97 995 100
Jun 28, 2016 $12.45 $13.15 $12.45 $12.80 1 495 000
Jun 27, 2016 $12.11 $12.47 $12.03 $12.18 1 277 500
Jun 24, 2016 $12.29 $12.55 $12.04 $12.24 2 278 300
Jun 23, 2016 $12.74 $13.01 $12.52 $12.95 1 007 200
Jun 22, 2016 $12.67 $13.17 $12.51 $12.64 1 277 800
Jun 21, 2016 $12.77 $12.94 $12.48 $12.68 993 600
Jun 20, 2016 $12.72 $12.83 $12.51 $12.72 1 126 700
Jun 17, 2016 $13.00 $13.00 $12.53 $12.55 1 536 900
Jun 16, 2016 $12.63 $13.08 $12.60 $13.06 826 519
Jun 15, 2016 $12.92 $13.02 $12.72 $12.75 638 585
Jun 14, 2016 $12.74 $13.14 $12.58 $12.87 1 173 380
Jun 13, 2016 $12.77 $13.06 $12.72 $12.75 871 172
Jun 10, 2016 $12.79 $13.06 $12.76 $12.87 649 778
Jun 09, 2016 $13.03 $13.27 $12.82 $13.00 739 947
Jun 08, 2016 $12.97 $13.21 $12.87 $13.16 676 736
Jun 07, 2016 $13.15 $13.15 $12.93 $12.96 928 611
Jun 06, 2016 $12.99 $13.25 $12.80 $13.25 918 261
Jun 03, 2016 $13.15 $13.18 $12.72 $12.95 1 310 387
Jun 02, 2016 $12.69 $13.21 $12.69 $13.21 2 059 026
Jun 01, 2016 $12.46 $12.98 $12.46 $12.69 1 454 825

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IRWD stock historical prices to predict future price movements?
Trend Analysis: Examine the IRWD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IRWD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Ironwood Pharmaceuticals

Ironwood Pharmaceuticals Ironwood Pharmaceuticals, Inc., a healthcare company, focuses on the development and commercialization of gastrointestinal (GI) products. It markets linaclotide, a guanylate cyclase type-C agonist for the treatment of adults suffering from irritable bowel syndrome with constipation (IBS-C) or chronic idiopathic constipation (CIC) under the LINZESS name in the United States and Mexico, as well as under the CONSTELLA name in the Canada and European... IRWD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT