14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $6.21 $8.45 Friday, 17th May 2024 IRWD stock ended at $6.48. This is 2.41% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.17% from a day low at $6.47 to a day high of $6.68.
90 days $6.21 $15.26
52 weeks $6.21 $15.70

Historical Ironwood Pharmaceuticals prices

Date Open High Low Close Volume
Mar 29, 2016 $10.05 $10.43 $9.90 $10.42 1 099 600
Mar 28, 2016 $10.48 $10.48 $10.10 $10.11 732 800
Mar 24, 2016 $10.18 $10.64 $10.07 $10.39 659 800
Mar 23, 2016 $10.72 $10.97 $10.27 $10.27 801 600
Mar 22, 2016 $10.08 $10.95 $10.08 $10.81 1 364 300
Mar 21, 2016 $10.27 $10.75 $9.99 $10.11 2 425 000
Mar 18, 2016 $10.31 $10.54 $10.16 $10.26 2 893 700
Mar 17, 2016 $10.33 $10.54 $9.93 $10.20 1 169 900
Mar 16, 2016 $10.47 $10.49 $10.10 $10.36 1 020 000
Mar 15, 2016 $10.87 $10.95 $10.45 $10.46 1 314 100
Mar 14, 2016 $10.77 $11.35 $10.73 $10.91 1 029 700
Mar 11, 2016 $10.59 $10.86 $10.48 $10.84 1 661 400
Mar 10, 2016 $10.80 $11.06 $10.46 $10.51 1 128 800
Mar 09, 2016 $11.06 $11.35 $9.98 $10.76 1 310 200
Mar 08, 2016 $11.24 $11.30 $10.95 $11.00 1 620 700
Mar 07, 2016 $10.88 $11.48 $10.49 $11.30 1 783 500
Mar 04, 2016 $10.69 $10.96 $10.49 $10.92 2 012 900
Mar 03, 2016 $10.62 $10.74 $10.37 $10.71 1 694 300
Mar 02, 2016 $10.19 $10.66 $9.99 $10.64 3 114 000
Mar 01, 2016 $9.75 $10.25 $9.60 $10.24 2 680 600
Feb 29, 2016 $9.61 $9.71 $9.45 $9.65 1 936 700
Feb 26, 2016 $9.28 $9.62 $9.21 $9.58 1 503 700
Feb 25, 2016 $8.85 $9.43 $8.85 $9.20 1 652 000
Feb 24, 2016 $8.81 $8.88 $8.18 $8.84 2 239 000
Feb 23, 2016 $9.27 $9.63 $8.79 $8.84 2 492 800

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