IRWD: Ironwood Pharmaceuticals Inc.

As of Friday, August 7th, 2026

$ 4.32

+0.06 +1.41%

Open: 4.30
High: 4.40
Low: 4.21
Volume: 1,841,621
Previous Close on Thursday, August 6th, 2026

$ 4.26

+0.11 +2.65%

Open: 4.16
High: 4.38
Low: 3.92
Volume: 3,342,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 4.30 4.40 4.21 4.32 1,841,621 +0.06 +1.41
2026-08-06 4.16 4.38 3.92 4.26 3,342,493 +0.11 +2.65
2026-08-05 4.34 4.43 4.13 4.15 2,186,464 -0.16 -3.71
2026-08-04 4.53 4.57 4.28 4.31 5,755,231 -0.11 -2.49
2026-08-03 4.33 4.59 4.28 4.42 3,811,778 +0.19 +4.49
2026-07-31 3.93 4.28 3.87 4.23 3,580,480 +0.50 +13.40
2026-07-30 3.60 3.76 3.55 3.73 1,298,645 +0.17 +4.78
2026-07-29 3.80 3.96 3.55 3.56 1,249,387 -0.24 -6.32
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 4.59
On 2026-08-03		 3.92
On 2026-08-06		 0.09 2.13 4.59
On 2026-08-03		 3.92
On 2026-08-06		 -14.60 4.29
10D 4.59
On 2026-08-03		 3.55
On 2026-07-29		 0.61 16.44 4.59
On 2026-08-03		 3.92
On 2026-08-06		 -14.60 4.07
20D 4.59
On 2026-08-03		 3.55
On 2026-07-29		 -0.15 -3.36 4.39
On 2026-07-13		 3.55
On 2026-07-29		 -19.13 3.99
WTD 4.59
On 2026-08-03		 3.92
On 2026-08-06		 0.09 2.13 4.59
On 2026-08-03		 3.92
On 2026-08-06		 -14.60 4.29
MTD 4.59
On 2026-08-03		 3.92
On 2026-08-06		 0.09 2.13 4.59
On 2026-08-03		 3.92
On 2026-08-06		 -14.60 4.29
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

90.13 +1.87 +2.12 764,815
IIIN

Insteel Industries Inc.

32.29 -0.04 -0.12 102,681
IRWD

Ironwood Pharmaceuticals Inc.

4.32 +0.06 +1.41 1,841,621