IRWD - IRONWOOD PHARMACEUTICALS INC
IEX Last Trade
4.4
-0.190 -4.318%
Share volume: 697
Last Updated: Fri 27 Dec 2024 03:30:13 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-1.15%
PREVIOUS CLOSE
CHG
CHG%
$4.59
-0.19
-4.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.63 | $4.63 | $4.70 | $4.70 | $4.56 | $4.56 | $4.61 | $4.61 | 824,688 | $824,677.00 |
| 12/23/2024 | $4.48 | $4.48 | $4.63 | $4.63 | $4.33 | $4.33 | $4.59 | $4.59 | 2,143,553 | $2,143,553.00 |
| 12/20/2024 | $3.89 | $3.89 | $5.13 | $5.13 | $3.78 | $3.78 | $4.45 | $4.45 | 11,009,402 | $11,007,581.00 |
| 12/19/2024 | $3.46 | $3.46 | $3.93 | $3.93 | $3.37 | $3.37 | $3.88 | $3.88 | 3,930,986 | $3,930,986.00 |
| 12/18/2024 | $3.56 | $3.56 | $3.69 | $3.69 | $3.41 | $3.41 | $3.46 | $3.46 | 2,534,998 | $2,534,998.00 |
| 12/17/2024 | $3.38 | $3.38 | $3.65 | $3.65 | $3.38 | $3.38 | $3.53 | $3.53 | 2,369,738 | $2,369,738.00 |
| 12/16/2024 | $3.50 | $3.50 | $3.61 | $3.61 | $3.38 | $3.38 | $3.45 | $3.45 | 3,219,859 | $3,219,859.00 |
| 12/13/2024 | $3.57 | $3.57 | $3.62 | $3.62 | $3.43 | $3.43 | $3.53 | $3.53 | 1,952,578 | $1,952,578.00 |