Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ironwood Pharma (IRWD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 0.785 0.8283 0.7807 0.78 59,794
21st Jul 2025 (Mon) 0.7675 0.7979 0.7519 0.7634 59,585
18th Jul 2025 (Fri) 0.805 0.8098 0.7518 0.7675 65,364
17th Jul 2025 (Thu) 0.7548 0.82 0.7548 0.7908 63,661
16th Jul 2025 (Wed) 0.6989 0.7616 0.6989 0.7397 60,434
15th Jul 2025 (Tue) 0.7391 0.74 0.6701 0.687 70,770
14th Jul 2025 (Mon) 0.7449 0.775 0.7309 0.7381 34,889
11th Jul 2025 (Fri) 0.7801 0.7954 0.7415 0.7523 39,103
10th Jul 2025 (Thu) 0.815 0.815 0.7641 0.7759 43,263
9th Jul 2025 (Wed) 0.7648 0.805 0.7622 0.8043 160,616
8th Jul 2025 (Tue) 0.7284 0.7856 0.7284 0.7548 37,537
7th Jul 2025 (Mon) 0.7298 0.7616 0.71 0.713 91,254
4th Jul 2025 (Fri) 0.766 0.766 0.7329 0.766 39,685
3rd Jul 2025 (Thu) 0.766 0.766 0.7329 0.766 39,685
2nd Jul 2025 (Wed) 0.7101 0.75 0.7101 0.7397 68,217
1st Jul 2025 (Tue) 0.693 0.7563 0.693 0.7023 99,380
30th Jun 2025 (Mon) 0.7382 0.761 0.6921 0.7172 80,707
27th Jun 2025 (Fri) 0.7505 0.7574 0.7045 0.7309 101,146
26th Jun 2025 (Thu) 0.76 0.7827 0.7272 0.7782 65,054
25th Jun 2025 (Wed) 0.703 0.7595 0.6902 0.749 125,663
24th Jun 2025 (Tue) 0.6845 0.7319 0.6792 0.7258 88,174
23rd Jun 2025 (Mon) 0.70 0.7198 0.6692 0.6734 73,375
20th Jun 2025 (Fri) 0.725 0.7301 0.687 0.7016 52,728
19th Jun 2025 (Thu) 0.63 0.735 0.62 0.6988 69,229
18th Jun 2025 (Wed) 0.63 0.735 0.62 0.6988 69,229
17th Jun 2025 (Tue) 0.6439 0.6651 0.63 0.6346 61,434
16th Jun 2025 (Mon) 0.621 0.7054 0.621 0.6669 56,915
13th Jun 2025 (Fri) 0.638 0.6501 0.6121 0.62 143,722
12th Jun 2025 (Thu) 0.7201 0.7201 0.6501 0.6684 133,584
11th Jun 2025 (Wed) 0.77 0.7951 0.7112 0.7217 136,224
10th Jun 2025 (Tue) 0.581 0.8523 0.5801 0.7991 1,040,401
9th Jun 2025 (Mon) 0.6039 0.62 0.578 0.5861 143,210
6th Jun 2025 (Fri) 0.5825 0.6273 0.5825 0.6086 119,921
5th Jun 2025 (Thu) 0.5847 0.5859 0.5636 0.571 96,678
4th Jun 2025 (Wed) 0.6105 0.6195 0.5869 0.6021 83,158
3rd Jun 2025 (Tue) 0.6279 0.6376 0.5948 0.6099 227,038
2nd Jun 2025 (Mon) 0.62 0.655 0.5989 0.622 137,739
30th May 2025 (Fri) 0.6377 0.6423 0.59 0.5991 125,554
29th May 2025 (Thu) 0.604 0.645 0.6023 0.6315 74,887
28th May 2025 (Wed) 0.612 0.6146 0.5814 0.5998 105,965
27th May 2025 (Tue) 0.5746 0.6664 0.5746 0.6275 139,446
26th May 2025 (Mon) 0.5663 0.5663 0.5663 0.5663 0
24th May 2025 (Sat) 0.581 0.6008 0.55 0.5663 280,875
23rd May 2025 (Fri) 0.581 0.6008 0.55 0.55 280,875
FTSE 100 Latest
Value9,023.81
Change10.82