IRWD: Ironwood Pharmaceuticals Inc.

As of Wednesday, April 29th, 2026

$ 4.15

-0.05 -1.19%

Open: 4.21
High: 4.49
Low: 4.11
Volume: 2,063,785
Previous Close on Tuesday, April 28th, 2026

$ 4.20

+0.16 +3.96%

Open: 4.01
High: 4.35
Low: 3.97
Volume: 1,882,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 4.21 4.49 4.11 4.15 2,063,785 -0.05 -1.19
2026-04-28 4.01 4.35 3.97 4.20 1,882,083 +0.16 +3.96
2026-04-27 3.92 4.07 3.92 4.04 1,911,314 +0.11 +2.80
2026-04-24 3.79 3.93 3.72 3.93 1,322,476 +0.14 +3.69
2026-04-23 4.16 4.18 3.77 3.79 1,828,984 -0.39 -9.33
2026-04-22 4.10 4.23 4.09 4.18 1,197,677 +0.11 +2.70
2026-04-21 4.41 4.42 4.06 4.07 1,905,117 -0.35 -7.92
2026-04-20 4.38 4.45 4.36 4.42 1,085,723 -0.01 -0.23
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 4.49
On 2026-04-29		 3.72
On 2026-04-24		 -0.03 -0.72 4.18
On 2026-04-23		 3.72
On 2026-04-24		 -11.00 4.02
10D 4.50
On 2026-04-17		 3.72
On 2026-04-24		 -0.22 -5.03 4.50
On 2026-04-17		 3.72
On 2026-04-24		 -17.33 4.15
20D 4.50
On 2026-04-17		 3.34
On 2026-04-07		 0.64 18.23 4.50
On 2026-04-17		 3.72
On 2026-04-24		 -17.33 3.94
WTD 4.49
On 2026-04-29		 3.92
On 2026-04-27		 0.22 5.60 4.07
On 2026-04-27		 4.07
On 2026-04-27		 0.00 4.13
MTD 4.50
On 2026-04-17		 3.34
On 2026-04-07		 0.64 18.23 4.50
On 2026-04-17		 3.72
On 2026-04-24		 -17.33 3.94
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

8.87 -0.06 -0.67 3,509,031
AGQ

ProShares Ultra Silver

106.17 -4.44 -4.01 2,886,990
NTES

NETEASE Inc.

113.49 +1.73 +1.55 1,134,616
IRWD

Ironwood Pharmaceuticals Inc.

4.15 -0.05 -1.19 2,063,785