IRWD: Ironwood Pharmaceuticals Inc.

As of Friday, August 22nd, 2025

$ 1.27

+0.09 +7.63%

Open: 1.21
High: 1.37
Low: 1.19
Volume: 2,917,451
Previous Close on Thursday, August 21st, 2025

$ 1.18

+0.08 +7.27%

Open: 1.08
High: 1.19
Low: 1.07
Volume: 1,368,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 1.21 1.37 1.19 1.27 2,917,451 +0.09 +7.63
2025-08-21 1.08 1.19 1.07 1.18 1,368,430 +0.08 +7.27
2025-08-20 1.08 1.12 1.04 1.10 1,013,331 +0.03 +2.80
2025-08-19 1.13 1.15 1.04 1.07 1,683,513 -0.06 -5.31
2025-08-18 1.04 1.15 1.04 1.13 927,660 +0.10 +9.71
2025-08-15 1.09 1.11 1.03 1.03 1,274,549 -0.04 -3.74
2025-08-14 1.08 1.10 1.02 1.07 1,163,662 -0.02 -1.83
2025-08-13 1.01 1.16 0.99 1.09 2,367,125 +0.11 +10.94
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 1.37
On 2025-08-22		 1.04
On 2025-08-18		 0.24 23.30 1.15
On 2025-08-18		 1.04
On 2025-08-20		 -9.57 1.15
10D 1.37
On 2025-08-22		 0.81
On 2025-08-11		 0.37 41.60 1.16
On 2025-08-13		 1.02
On 2025-08-14		 -12.50 1.08
20D 1.37
On 2025-08-22		 0.72
On 2025-08-04		 0.45 55.58 1.14
On 2025-08-07		 0.81
On 2025-08-11		 -28.95 0.95
WTD 1.37
On 2025-08-22		 1.04
On 2025-08-18		 0.24 23.30 1.15
On 2025-08-18		 1.04
On 2025-08-20		 -9.57 1.15
MTD 1.37
On 2025-08-22		 0.72
On 2025-08-04		 0.51 66.23 1.14
On 2025-08-07		 0.81
On 2025-08-11		 -28.95 0.98
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

1.27 +0.09 +7.63 2,917,451