stockNASDAQ: IRWD • 28 Days Updates
Ironwood Pharmaceuticals Inc. (IRWD)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investor.ironwoodpharma.com
Price & Performance Trajectory
Ironwood Pharmaceuticals Inc.NASDAQ: IRWD
Latest Close
$3.82
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIRWD session performance
✓ Latest Close USD
$3.82
Latest session close
$-0.26vs period start
Period Return % % GAIN
-6.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.6 / $3.54
Period range envelope
$1.06channel spread
Total Volume SHARES
39.58M
Period turnover
Avg: 2.33M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $3.82 | -1.29% | $3.95 | $3.82 | 1.72M |
| Oct 08, 2026 | $3.87 | +3.20% | $3.97 | $3.67 | 2.39M |
| Oct 07, 2026 | $3.75 | +3.31% | $3.87 | $3.54 | 2.05M |
| Oct 06, 2026 | $3.63 | -0.55% | $3.68 | $3.60 | 1.82M |
| Oct 05, 2026 | $3.65 | +0.27% | $3.67 | $3.55 | 2.22M |
| Oct 02, 2026 | $3.64 | -3.19% | $3.80 | $3.58 | 2.69M |
| Sep 25, 2026 | $4.13 | -1.43% | $4.25 | $4.10 | 1.32M |
| Sep 24, 2026 | $4.19 | -1.87% | $4.26 | $4.05 | 1.74M |
| Sep 23, 2026 | $4.27 | -5.74% | $4.54 | $4.25 | 1.66M |
| Sep 22, 2026 | $4.53 | +2.72% | $4.59 | $4.40 | 3.43M |
| Sep 21, 2026 | $4.41 | +1.15% | $4.60 | $4.30 | 2.41M |
| Sep 18, 2026 | $4.36 | +3.07% | $4.39 | $4.17 | 7.69M |
| Sep 17, 2026 | $4.23 | +1.44% | $4.48 | $4.20 | 3.49M |
| Sep 16, 2026 | $4.17 | +2.71% | $4.24 | $4.06 | 1.31M |
| Sep 15, 2026 | $4.06 | -2.64% | $4.18 | $4.05 | 1.12M |
Page 1 of 2