IRWD: Ironwood Pharmaceuticals Inc.

As of Friday, February 6th, 2026

$ 4.56

+0.11 +2.47%

Open: 4.52
High: 4.71
Low: 4.41
Volume: 2,886,215
Previous Close on Thursday, February 5th, 2026

$ 4.45

-0.04 -0.78%

Open: 4.52
High: 4.69
Low: 4.42
Volume: 1,619,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 4.52 4.71 4.41 4.56 2,886,215 +0.11 +2.47
2026-02-05 4.52 4.69 4.42 4.45 1,619,175 -0.04 -0.78
2026-02-04 4.80 4.85 4.44 4.49 2,564,837 -0.31 -6.37
2026-02-03 5.00 5.10 4.76 4.79 2,349,189 -0.15 -3.04
2026-02-02 4.87 5.13 4.78 4.94 2,120,652 +0.05 +1.02
2026-01-30 4.81 5.00 4.71 4.89 2,201,359 +0.03 +0.62
2026-01-29 4.78 5.00 4.72 4.86 1,588,069 +0.07 +1.46
2026-01-28 5.13 5.18 4.77 4.79 2,127,942 -0.35 -6.81
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 5.13
On 2026-02-02		 4.41
On 2026-02-06		 -0.33 -6.75 5.13
On 2026-02-02		 4.41
On 2026-02-06		 -13.96 4.65
10D 5.31
On 2026-01-26		 4.41
On 2026-02-06		 -0.67 -12.81 5.31
On 2026-01-26		 4.41
On 2026-02-06		 -16.95 4.81
20D 5.57
On 2026-01-22		 3.87
On 2026-01-09		 0.58 14.57 5.57
On 2026-01-22		 4.41
On 2026-02-06		 -20.75 4.77
WTD 5.13
On 2026-02-02		 4.41
On 2026-02-06		 -0.33 -6.75 5.13
On 2026-02-02		 4.41
On 2026-02-06		 -13.96 4.65
MTD 5.13
On 2026-02-02		 4.41
On 2026-02-06		 -0.33 -6.75 5.13
On 2026-02-02		 4.41
On 2026-02-06		 -13.96 4.65
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

4.56 +0.11 +2.47 2,886,215