IRWD: Ironwood Pharmaceuticals Inc.

As of Friday, September 12th, 2025

$ 1.31

+0.07 +5.65%

Open: 1.23
High: 1.32
Low: 1.23
Volume: 815,461
Previous Close on Thursday, September 11th, 2025

$ 1.24

+0.09 +7.83%

Open: 1.17
High: 1.28
Low: 1.15
Volume: 1,208,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1.23 1.32 1.23 1.31 815,461 +0.07 +5.65
2025-09-11 1.17 1.28 1.15 1.24 1,208,422 +0.09 +7.83
2025-09-10 1.08 1.17 1.05 1.15 1,308,394 +0.04 +3.60
2025-09-09 1.13 1.14 1.10 1.11 647,080 -0.02 -1.77
2025-09-08 1.14 1.15 1.09 1.13 1,195,442 -0.03 -2.16
2025-09-05 1.07 1.16 1.07 1.16 858,103 +0.06 +5.00
2025-09-04 1.16 1.18 1.01 1.10 2,942,003 -0.14 -11.29
2025-09-03 1.30 1.32 1.16 1.24 1,603,524 -0.07 -5.34
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 1.32
On 2025-09-12		 1.05
On 2025-09-10		 0.16 13.42 1.15
On 2025-09-08		 1.10
On 2025-09-09		 -4.35 1.19
10D 1.35
On 2025-09-02		 1.01
On 2025-09-04		 -0.01 -0.76 1.35
On 2025-09-02		 1.01
On 2025-09-04		 -25.12 1.21
20D 1.37
On 2025-08-28		 1.01
On 2025-09-04		 0.24 22.43 1.37
On 2025-08-28		 1.01
On 2025-09-04		 -26.28 1.20
WTD 1.32
On 2025-09-12		 1.05
On 2025-09-10		 0.16 13.42 1.15
On 2025-09-08		 1.10
On 2025-09-09		 -4.35 1.19
MTD 1.35
On 2025-09-02		 1.01
On 2025-09-04		 -0.01 -0.76 1.35
On 2025-09-02		 1.01
On 2025-09-04		 -25.12 1.19
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
CLX

Clorox Co

123.51 -0.90 -0.72 1,502,680
VMI

Valmont Industries Inc.

373.62 -13.08 -3.38 193,345
BOH

Bank of Hawaii Corporation

68.02 -0.81 -1.18 314,460
IRWD

Ironwood Pharmaceuticals Inc.

1.31 +0.07 +5.65 815,461