IRWD: Ironwood Pharmaceuticals Inc.

As of Friday, December 12th, 2025

$ 3.58

-0.11 -2.85%

Open: 3.68
High: 3.68
Low: 3.53
Volume: 1,528,730
Previous Close on Thursday, December 11th, 2025

$ 3.69

-0.01 -0.14%

Open: 3.70
High: 3.85
Low: 3.50
Volume: 1,573,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 3.68 3.68 3.53 3.58 1,528,730 -0.11 -2.85
2025-12-11 3.70 3.85 3.50 3.69 1,573,265 -0.01 -0.14
2025-12-10 3.61 3.85 3.58 3.69 2,513,265 +0.08 +2.22
2025-12-09 3.47 3.63 3.42 3.61 1,908,337 +0.14 +4.03
2025-12-08 3.56 3.57 3.22 3.47 2,493,349 -0.01 -0.29
2025-12-05 3.73 3.80 3.36 3.48 2,061,740 -0.25 -6.70
2025-12-04 3.72 3.76 3.52 3.73 1,780,486 0.00 0.00
2025-12-03 3.52 3.77 3.40 3.73 1,503,617 +0.23 +6.57
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 3.85
On 2025-12-10		 3.22
On 2025-12-08		 0.10 2.87 3.85
On 2025-12-10		 3.50
On 2025-12-11		 -9.09 3.61
10D 3.85
On 2025-12-10		 3.22
On 2025-12-08		 0.08 2.29 3.80
On 2025-12-05		 3.22
On 2025-12-08		 -15.26 3.60
20D 3.93
On 2025-11-28		 2.96
On 2025-11-18		 0.21 6.23 3.93
On 2025-11-28		 3.22
On 2025-12-08		 -18.07 3.43
WTD 3.85
On 2025-12-10		 3.22
On 2025-12-08		 0.10 2.87 3.85
On 2025-12-10		 3.50
On 2025-12-11		 -9.09 3.61
MTD 3.85
On 2025-12-10		 3.22
On 2025-12-08		 0.08 2.29 3.80
On 2025-12-05		 3.22
On 2025-12-08		 -15.26 3.60
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

76.69 -0.17 -0.22 200,397
SLB

Schlumberger

39.45 -0.89 -2.21 14,218,497
IRWD

Ironwood Pharmaceuticals Inc.

3.58 -0.11 -2.85 1,528,730