IRWD: Ironwood Pharmaceuticals Inc.

As of Friday, September 12th, 2025

$ 1.31

+0.07 +5.65%

Open: 1.23
High: 1.32
Low: 1.23
Volume: 815,476
Previous Close on Thursday, September 11th, 2025

$ 1.24

+0.09 +7.83%

Open: 1.17
High: 1.28
Low: 1.15
Volume: 1,208,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1.23 1.32 1.23 1.31 815,461 +0.07 +5.65
2025-09-11 1.17 1.28 1.15 1.24 1,208,422 +0.09 +7.83
2025-09-10 1.08 1.17 1.05 1.15 1,308,394 +0.04 +3.60
2025-09-09 1.13 1.14 1.10 1.11 647,080 -0.02 -1.77
2025-09-08 1.14 1.15 1.09 1.13 1,195,442 -0.03 -2.16
2025-09-05 1.07 1.16 1.07 1.16 858,103 +0.06 +5.00
2025-09-04 1.16 1.18 1.01 1.10 2,942,003 -0.14 -11.29
2025-09-03 1.30 1.32 1.16 1.24 1,603,524 -0.07 -5.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.32
On 2025-09-12		 1.05
On 2025-09-10		 0.16 13.42 1.15
On 2025-09-08		 1.10
On 2025-09-09		 -4.35 1.19
10D 1.35
On 2025-09-02		 1.01
On 2025-09-04		 -0.01 -0.76 1.35
On 2025-09-02		 1.01
On 2025-09-04		 -25.12 1.21
20D 1.37
On 2025-08-28		 1.01
On 2025-09-04		 0.24 22.43 1.37
On 2025-08-28		 1.01
On 2025-09-04		 -26.28 1.20
WTD 1.32
On 2025-09-12		 1.05
On 2025-09-10		 0.16 13.42 1.15
On 2025-09-08		 1.10
On 2025-09-09		 -4.35 1.19
MTD 1.35
On 2025-09-02		 1.01
On 2025-09-04		 -0.01 -0.76 1.35
On 2025-09-02		 1.01
On 2025-09-04		 -25.12 1.19
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

51.17 -0.96 -1.84 1,235,225
NTNX

Nutanix Inc.

79.23 -1.89 -2.33 4,844,322
AKAM

Akamai Technologies Inc.

76.84 -2.36 -2.98 1,515,084
PLNT

Planet Fitness Inc.

101.77 -1.66 -1.60 813,353
IRWD

Ironwood Pharmaceuticals Inc.

1.31 +0.07 +5.65 815,476