$IRWD: Ironwood Pharmaceuticals, Inc. - Class A Common Stock
2024-02-28 IRWD 2024-02-28 05:01:05 0.00 0.00 1.00% IRWD 2024-02-28 06:01:12 19.53 13.54 1.00% IRWD 2024-02-28 08:01:05 16.46 13.54 1.00% IRWD 2024-02-28 09:01:24 15.16 14.98 1.00% IRWD 2024-02-28 10:01:16 16.40 15.01 1.00% IRWD 2024-02-28 11:01:04 15.12 15.11 -0.40% IRWD 2024-02-28 12:01:09 15.11 15.10 -0.47% IRWD 2024-02-28 13:01:03 15.12 15.11 -0.40% IRWD 2024-02-28 14:01:17 15.14 15.13 -0.33% IRWD 2024-02-28 15:01:03 15.17 15.16 -0.07% IRWD 2024-02-28 16:01:14 15.22 15.21 0.20% IRWD 2024-02-28 17:01:05 15.18 15.08 -0.40% IRWD 2024-02-28 19:01:13 15.87 14.46 -0.40% IRWD 2024-02-28 21:05:44 0.00 0.00 -0.40% 2024-02-29 IRWD 2024-02-29 06:01:10 19.53 13.54 -0.40% IRWD 2024-02-29 08:01:16 12.00 11.66 -23.85% IRWD 2024-02-29 09:01:11 11.60 10.75 -27.14% IRWD 2024-02-29 10:01:24 10.50 10.47 -30.43% IRWD 2024-02-29 11:01:10 9.67 9.65 -36.03% IRWD 2024-02-29 12:01:22 9.09 9.08 -39.79% IRWD 2024-02-29 13:01:08 9.26 9.25 -38.60% IRWD 2024-02-29 14:01:17 9.14 9.13 -39.46% IRWD 2024-02-29 15:01:06 9.24 9.23 -38.80% IRWD 2024-02-29 16:01:21 9.24 9.23 -38.74% IRWD 2024-02-29 17:00:59 9.43 9.40 -37.48% IRWD 2024-02-29 18:01:18 9.47 9.36 -37.63% IRWD 2024-02-29 19:01:11 9.50 9.36 -37.37% IRWD 2024-02-29 20:01:05 9.45 9.36 -37.37% IRWD 2024-02-29 21:06:32 0.00 0.00 -37.37% 2024-03-01 IRWD 2024-03-01 05:01:18 9.42 0.00 -37.37% IRWD 2024-03-01 06:01:16 9.42 8.34 -0.07% IRWD 2024-03-01 07:00:59 9.42 8.38 -0.07% IRWD 2024-03-01 08:01:17 9.77 9.11 -0.07% IRWD 2024-03-01 09:01:19 9.38 9.31 -0.33% IRWD 2024-03-01 10:01:20 9.36 9.33 -0.60% IRWD 2024-03-01 11:01:09 8.95 8.94 -3.24% IRWD 2024-03-01 12:01:16 8.95 8.94 -3.17% IRWD 2024-03-01 13:01:06 9.02 9.01 -2.71% IRWD 2024-03-01 14:01:12 9.13 9.12 -1.98% IRWD 2024-03-01 15:01:23 9.02 9.01 -2.71% IRWD 2024-03-01 16:01:18 8.96 8.95 -3.11% IRWD 2024-03-01 17:01:02 9.25 8.84 -2.25% IRWD 2024-03-01 18:01:14 9.25 9.11 -3.29% 2024-03-04 IRWD 2024-03-04 00:06:21 0.00 0.00 -3.39% IRWD 2024-03-04 05:01:02 10.87 7.00 -3.39% IRWD 2024-03-04 06:01:31 9.77 9.06 -3.39% IRWD 2024-03-04 07:01:08 9.55 9.07 -3.39% IRWD 2024-03-04 08:01:17 9.55 8.85 0.11% IRWD 2024-03-04 09:01:00 9.24 9.07 0.11% IRWD 2024-03-04 10:01:23 9.12 9.07 0.42% IRWD 2024-03-04 11:01:01 9.28 9.27 2.23% IRWD 2024-03-04 12:01:14 9.45 9.44 4.03% IRWD 2024-03-04 13:01:05 9.44 9.43 4.03% IRWD 2024-03-04 14:01:12 9.48 9.47 4.35% IRWD 2024-03-04 15:00:59 9.43 9.42 3.92% IRWD 2024-03-04 16:01:22 9.34 9.33 2.97% IRWD 2024-03-04 17:01:06 9.71 9.13 2.86% IRWD 2024-03-04 18:01:11 9.71 9.13 2.98% IRWD 2024-03-04 21:05:38 0.00 0.00 2.98% 2024-03-05 IRWD 2024-03-05 06:01:12 10.19 8.31 2.98% IRWD 2024-03-05 07:01:00 10.19 9.10 -2.54% IRWD 2024-03-05 08:01:00 9.33 9.10 -2.54% IRWD 2024-03-05 09:01:00 9.33 9.15 -2.54% IRWD 2024-03-05 10:01:18 9.32 9.21 -1.21% IRWD 2024-03-05 11:00:59 9.38 9.37 0.44% IRWD 2024-03-05 12:01:20 9.34 9.33 0.11% IRWD 2024-03-05 13:01:07 9.22 9.21 -1.32% IRWD 2024-03-05 14:01:15 9.16 9.15 -1.87% IRWD 2024-03-05 16:01:10 9.13 9.12 -2.21% IRWD 2024-03-05 17:00:57 9.70 9.03 -0.11% IRWD 2024-03-05 18:01:07 9.48 9.03 -0.11% IRWD 2024-03-05 21:04:16 0.00 0.00 -0.11% 2024-03-06 IRWD 2024-03-06 05:01:11 0.00 8.00 -0.11% IRWD 2024-03-06 06:01:26 10.25 9.01 -0.11% IRWD 2024-03-06 07:01:17 10.11 9.06 -0.11% IRWD 2024-03-06 08:01:35 10.24 9.06 -0.11% IRWD 2024-03-06 09:00:58 9.44 9.20 -0.11% IRWD 2024-03-06 10:01:07 9.35 9.26 -0.54% IRWD 2024-03-06 11:01:07 8.90 8.89 -4.61% IRWD 2024-03-06 12:01:10 8.86 8.85 -5.04% IRWD 2024-03-06 13:00:59 8.66 8.65 -7.18% IRWD 2024-03-06 14:01:48 8.61 8.60 -7.61% IRWD 2024-03-06 15:01:01 8.60 8.59 -7.82% IRWD 2024-03-06 16:01:16 8.70 8.69 -6.65% IRWD 2024-03-06 17:01:11 9.41 8.51 -7.50% IRWD 2024-03-06 18:01:05 9.41 8.87 -4.72% IRWD 2024-03-06 19:01:06 9.41 8.88 -4.08% IRWD 2024-03-06 21:06:11 0.00 0.00 -4.72% IRWD 2024-03-06 22:04:44 9.41 8.73 -4.72% 2024-03-07 IRWD 2024-03-07 06:01:23 10.26 8.93 -4.72% IRWD 2024-03-07 07:01:01 9.52 8.93 7.83% IRWD 2024-03-07 08:01:13 9.30 8.93 7.83% IRWD 2024-03-07 09:01:10 9.06 8.94 3.65% IRWD 2024-03-07 10:01:08 8.99 8.87 2.68% IRWD 2024-03-07 11:01:03 8.81 8.79 1.93% IRWD 2024-03-07 12:01:25 8.80 8.79 1.93% IRWD 2024-03-07 13:01:03 8.83 8.82 2.15% IRWD 2024-03-07 14:01:25 8.82 8.81 2.04% IRWD 2024-03-07 15:01:04 8.89 8.88 2.79% IRWD 2024-03-07 16:01:20 8.86 8.85 2.58% IRWD 2024-03-07 17:01:02 8.99 8.81 3.33% IRWD 2024-03-07 18:01:16 8.99 8.81 3.60% IRWD 2024-03-07 21:04:55 0.00 0.00 3.60% 2024-03-08 IRWD 2024-03-08 05:01:08 9.25 0.00 3.60% IRWD 2024-03-08 06:01:21 9.25 8.13 3.60% IRWD 2024-03-08 08:01:00 9.25 8.93 3.60% IRWD 2024-03-08 09:00:55 9.01 8.93 3.60% IRWD 2024-03-08 10:01:16 9.05 8.94 3.60% IRWD 2024-03-08 11:01:08 9.17 9.16 2.67% IRWD 2024-03-08 12:01:18 9.20 9.19 3.13% IRWD 2024-03-08 13:00:59 9.23 9.22 3.36% IRWD 2024-03-08 14:01:19 8.92 8.91 -0.23% IRWD 2024-03-08 15:01:05 8.81 8.80 -1.39% IRWD 2024-03-08 16:01:11 8.96 8.95 0.35% IRWD 2024-03-08 17:01:08 9.20 9.02 0.93% IRWD 2024-03-08 18:01:08 9.25 8.27 0.90% IRWD 2024-03-08 19:01:08 9.34 8.27 0.90% IRWD 2024-03-08 20:00:56 9.34 8.37 0.90% IRWD 2024-03-08 21:04:10 0.00 0.00 0.90% IRWD 2024-03-08 22:03:59 9.34 8.37 0.90% 2024-03-11 IRWD 2024-03-11 00:08:12 0.00 0.00 0.90% IRWD 2024-03-11 04:01:06 10.00 0.00 0.90% IRWD 2024-03-11 05:00:57 10.00 7.99 0.90% IRWD 2024-03-11 06:01:25 9.46 7.99 0.90% IRWD 2024-03-11 07:01:06 9.46 8.24 0.90% IRWD 2024-03-11 08:01:11 9.04 8.35 0.45% IRWD 2024-03-11 09:01:08 9.03 8.89 0.45% IRWD 2024-03-11 10:01:31 9.18 9.17 1.79% IRWD 2024-03-11 11:01:13 9.17 9.16 1.68% IRWD 2024-03-11 12:01:11 9.12 9.11 1.23% IRWD 2024-03-11 13:01:25 9.07 9.06 0.56% IRWD 2024-03-11 14:01:18 9.08 9.07 0.90% IRWD 2024-03-11 15:01:07 9.07 9.06 0.67% IRWD 2024-03-11 16:01:13 9.25 8.87 -0.67% IRWD 2024-03-11 17:01:02 9.20 8.91 -0.67% IRWD 2024-03-11 19:01:07 9.20 8.85 -0.67% IRWD 2024-03-11 20:01:06 0.00 0.00 -0.67% 2024-03-12 IRWD 2024-03-12 04:01:13 0.00 8.00 -0.67% IRWD 2024-03-12 05:01:05 9.46 8.08 -0.67% IRWD 2024-03-12 06:01:10 9.10 8.08 -0.67% IRWD 2024-03-12 07:01:03 9.10 8.12 -0.67% IRWD 2024-03-12 08:01:26 9.10 8.24 -0.67% IRWD 2024-03-12 09:01:00 9.09 8.18 -0.67% IRWD 2024-03-12 10:01:21 8.87 8.86 -0.89% IRWD 2024-03-12 11:01:14 8.70 8.69 -2.77% IRWD 2024-03-12 12:01:08 8.74 8.73 -2.44% IRWD 2024-03-12 13:01:16 8.79 8.78 -1.89% IRWD 2024-03-12 14:01:13 8.72 8.71 -2.66% IRWD 2024-03-12 15:01:05 8.69 8.68 -2.89% IRWD 2024-03-12 16:01:17 8.82 8.56 -2.89% IRWD 2024-03-12 17:01:10 8.82 8.56 -2.91% IRWD 2024-03-12 18:01:14 8.91 8.56 -2.91% IRWD 2024-03-12 20:01:18 0.00 0.00 -2.91% 2024-03-13 IRWD 2024-03-13 05:01:10 9.67 7.80 -2.91% IRWD 2024-03-13 07:01:08 9.49 7.80 -2.91% IRWD 2024-03-13 08:01:26 8.84 8.56 -2.91% IRWD 2024-03-13 09:01:08 8.84 8.57 -2.91% IRWD 2024-03-13 10:01:23 8.63 8.62 -0.67% IRWD 2024-03-13 11:01:13 8.60 8.59 -1.12% IRWD 2024-03-13 12:01:17 8.63 8.62 -0.67% IRWD 2024-03-13 13:01:09 8.73 8.72 0.34% IRWD 2024-03-13 14:01:13 8.84 8.83 1.68% IRWD 2024-03-13 15:01:06 8.71 8.70 0.22% IRWD 2024-03-13 16:01:08 8.74 8.64 -0.56% IRWD 2024-03-13 17:00:59 8.74 8.65 -0.58% IRWD 2024-03-13 20:01:15 0.00 0.00 -0.58% 2024-03-14 IRWD 2024-03-14 05:01:05 9.50 7.83 -0.58% IRWD 2024-03-14 07:01:06 9.49 7.83 -0.58% IRWD 2024-03-14 08:01:13 8.75 8.57 -0.58% IRWD 2024-03-14 09:01:02 8.75 7.84 -0.58% IRWD 2024-03-14 10:01:19 8.63 8.62 -0.12% IRWD 2024-03-14 11:01:15 8.73 8.72 1.04% IRWD 2024-03-14 12:01:25 8.69 8.68 0.58% IRWD 2024-03-14 13:01:10 8.75 8.74 1.15% IRWD 2024-03-14 14:01:15 8.84 8.83 2.30% IRWD 2024-03-14 15:01:04 8.86 8.85 2.53% IRWD 2024-03-14 16:01:21 9.23 8.62 3.80% IRWD 2024-03-14 17:01:03 9.23 8.62 3.82% IRWD 2024-03-14 18:01:09 9.23 8.23 -0.23% IRWD 2024-03-14 20:01:06 0.00 0.00 -0.23% 2024-03-15 IRWD 2024-03-15 05:01:06 10.26 8.58 -0.23% IRWD 2024-03-15 07:01:07 9.97 8.58 -0.23% IRWD 2024-03-15 08:01:14 9.10 8.94 -0.23% IRWD 2024-03-15 10:01:19 9.17 9.16 2.20% IRWD 2024-03-15 12:01:12 9.14 9.13 1.85% IRWD 2024-03-15 13:01:08 9.15 9.14 1.97% IRWD 2024-03-15 14:01:16 9.13 9.12 1.85% IRWD 2024-03-15 15:01:03 9.08 9.07 1.16% IRWD 2024-03-15 16:01:14 9.26 8.75 0.58% IRWD 2024-03-15 17:01:09 9.26 8.75 0.56% IRWD 2024-03-15 20:01:10 0.00 0.00 0.56% 2024-03-18 IRWD 2024-03-18 04:01:11 16.00 0.00 0.56% IRWD 2024-03-18 05:01:06 14.43 4.00 0.56% IRWD 2024-03-18 08:01:27 9.30 0.00 0.56% IRWD 2024-03-18 09:01:01 9.13 9.02 0.56% IRWD 2024-03-18 10:01:54 9.05 9.04 0.33% IRWD 2024-03-18 11:00:57 8.88 8.87 -1.56% IRWD 2024-03-18 12:01:16 8.75 8.74 -3.12% IRWD 2024-03-18 14:01:11 8.55 8.54 -5.35% IRWD 2024-03-18 15:01:00 8.55 8.54 -5.24% IRWD 2024-03-18 16:01:21 8.65 8.51 -5.69% IRWD 2024-03-18 17:01:08 8.65 8.52 -5.32% IRWD 2024-03-18 19:01:05 8.65 8.48 -5.32% IRWD 2024-03-18 20:01:09 0.00 0.00 -5.32% 2024-03-19 IRWD 2024-03-19 04:01:17 10.00 0.00 -5.32% IRWD 2024-03-19 05:00:55 9.38 7.48 -5.32% IRWD 2024-03-19 07:01:13 9.19 8.17 -5.32% IRWD 2024-03-19 08:01:20 8.64 8.17 -5.32% IRWD 2024-03-19 09:01:03 8.69 8.48 -5.32% IRWD 2024-03-19 10:01:11 8.58 8.57 0.67% IRWD 2024-03-19 11:01:07 8.72 8.71 2.22% IRWD 2024-03-19 12:01:15 8.74 8.73 2.44% IRWD 2024-03-19 13:01:10 8.77 8.76 2.88% IRWD 2024-03-19 14:01:31 8.79 8.78 3.10% IRWD 2024-03-19 15:01:13 8.85 8.84 3.77% IRWD 2024-03-19 16:01:20 8.88 8.64 3.77% IRWD 2024-03-19 17:00:54 8.88 8.64 4.00% IRWD 2024-03-19 18:01:10 8.89 8.64 4.00% IRWD 2024-03-19 20:01:11 0.00 0.00 4.23% 2024-03-20 IRWD 2024-03-20 05:01:17 10.26 7.50 4.23% IRWD 2024-03-20 06:01:12 9.07 8.30 4.23% IRWD 2024-03-20 07:00:52 8.93 8.45 4.23% IRWD 2024-03-20 08:01:20 8.92 8.66 4.23% IRWD 2024-03-20 09:01:10 8.91 8.66 4.23% IRWD 2024-03-20 10:01:26 8.82 8.81 -0.47% IRWD 2024-03-20 11:00:55 8.83 8.82 -0.24% IRWD 2024-03-20 12:01:21 8.81 8.80 -0.59% IRWD 2024-03-20 13:01:06 8.83 8.82 -0.35% IRWD 2024-03-20 14:01:23 8.90 8.89 0.47% IRWD 2024-03-20 15:01:08 8.96 8.95 1.29% IRWD 2024-03-20 16:01:28 9.19 8.52 3.06% IRWD 2024-03-20 17:01:00 9.19 8.52 2.94% IRWD 2024-03-20 20:01:19 0.00 0.00 2.94% 2024-03-21 IRWD 2024-03-21 05:01:09 10.00 7.50 2.94% IRWD 2024-03-21 07:01:13 9.86 8.86 0.11% IRWD 2024-03-21 08:01:14 9.95 8.91 0.11% IRWD 2024-03-21 09:00:55 9.15 8.92 0.34% IRWD 2024-03-21 10:01:21 9.18 9.17 0.79% IRWD 2024-03-21 11:01:12 9.19 9.18 0.90% IRWD 2024-03-21 12:01:23 9.15 9.14 0.34% IRWD 2024-03-21 13:01:04 9.17 9.16 0.56% IRWD 2024-03-21 14:01:03 9.14 9.13 0.23% IRWD 2024-03-21 15:01:03 9.10 9.09 -0.11% IRWD 2024-03-21 16:01:13 9.21 8.90 -0.90% IRWD 2024-03-21 17:01:07 9.21 8.91 -0.88% IRWD 2024-03-21 18:01:01 9.21 8.90 -0.88% IRWD 2024-03-21 20:01:16 0.00 0.00 -0.88% 2024-03-22 IRWD 2024-03-22 05:00:58 10.26 7.50 -0.88% IRWD 2024-03-22 06:01:14 9.40 7.50 -0.88% IRWD 2024-03-22 07:00:54 9.40 8.14 -0.88% IRWD 2024-03-22 08:01:15 9.27 8.91 -0.88% IRWD 2024-03-22 09:01:06 9.25 8.92 -0.88% IRWD 2024-03-22 10:01:28 8.99 8.98 -0.33% IRWD 2024-03-22 11:01:08 8.91 8.90 -1.43% IRWD 2024-03-22 12:01:18 8.84 8.83 -2.09% IRWD 2024-03-22 13:01:04 8.79 8.78 -2.63% IRWD 2024-03-22 14:01:07 8.76 8.75 -2.96% IRWD 2024-03-22 15:01:02 8.68 8.67 -3.84% IRWD 2024-03-22 16:01:11 9.25 8.66 -3.84% IRWD 2024-03-22 17:01:01 9.25 8.66 -3.88% IRWD 2024-03-22 20:01:17 0.00 0.00 -3.88% 2024-03-25 IRWD 2024-03-25 05:01:10 10.26 7.50 -3.88% IRWD 2024-03-25 07:01:19 9.50 8.60 -3.88% IRWD 2024-03-25 08:01:13 8.75 8.65 -3.88% IRWD 2024-03-25 09:00:57 8.75 8.01 -3.88% IRWD 2024-03-25 10:01:29 8.83 8.82 1.55% IRWD 2024-03-25 11:01:11 8.67 8.66 -0.11% IRWD 2024-03-25 12:01:20 8.61 8.60 -0.78% IRWD 2024-03-25 13:01:08 8.50 8.49 -1.99% IRWD 2024-03-25 14:01:15 8.38 8.37 -3.32% IRWD 2024-03-25 15:01:17 8.31 8.30 -4.10% IRWD 2024-03-25 16:01:11 8.40 8.25 -2.99% IRWD 2024-03-25 17:00:57 8.49 8.25 -3.80% IRWD 2024-03-25 20:01:14 0.00 0.00 -3.80% 2024-03-26 IRWD 2024-03-26 05:00:59 9.23 7.48 -3.80% IRWD 2024-03-26 07:01:02 8.85 8.00 -3.80% IRWD 2024-03-26 08:01:10 8.51 8.21 -3.80% IRWD 2024-03-26 09:01:04 8.85 8.42 -3.80% IRWD 2024-03-26 10:01:18 8.50 8.49 0.92% IRWD 2024-03-26 11:01:04 8.42 8.41 0.00% IRWD 2024-03-26 12:01:18 8.38 8.37 -0.35% IRWD 2024-03-26 13:00:59 8.34 8.33 -0.81% IRWD 2024-03-26 14:01:21 8.37 8.36 -0.46% IRWD 2024-03-26 15:00:58 8.39 8.38 -0.35% IRWD 2024-03-26 16:01:09 8.45 8.30 -1.04% IRWD 2024-03-26 17:00:52 8.45 8.30 -1.07% IRWD 2024-03-26 20:00:59 0.00 0.00 -1.07% 2024-03-27 IRWD 2024-03-27 05:00:58 9.17 7.48 -1.07% IRWD 2024-03-27 07:01:11 9.17 7.62 -1.07% IRWD 2024-03-27 08:01:14 8.44 8.30 -1.07% IRWD 2024-03-27 09:01:07 8.44 7.61 -1.07% IRWD 2024-03-27 10:01:15 8.25 8.24 -0.95% IRWD 2024-03-27 11:01:04 8.47 8.46 1.78% IRWD 2024-03-27 12:01:28 8.56 8.55 2.73% IRWD 2024-03-27 13:01:11 8.51 8.50 2.26% IRWD 2024-03-27 14:01:15 8.48 8.47 1.90% IRWD 2024-03-27 15:00:51 8.50 8.49 2.02% IRWD 2024-03-27 16:00:58 8.70 8.31 3.57% IRWD 2024-03-27 17:00:53 8.70 8.31 3.61% IRWD 2024-03-27 20:01:07 0.00 0.00 3.61% 2024-03-28 IRWD 2024-03-28 04:01:23 10.00 0.00 3.61% IRWD 2024-03-28 05:01:06 8.68 8.48 3.61% IRWD 2024-03-28 06:01:08 8.66 8.50 3.61% IRWD 2024-03-28 08:01:17 8.79 8.31 -1.56% IRWD 2024-03-28 09:01:02 8.79 8.27 -1.44% IRWD 2024-03-28 10:01:04 8.78 8.77 1.68% IRWD 2024-03-28 11:01:05 8.92 8.91 3.49% IRWD 2024-03-28 12:01:20 8.99 8.98 4.33% IRWD 2024-03-28 13:01:02 8.83 8.82 2.52% IRWD 2024-03-28 14:01:09 8.75 8.74 1.44% IRWD 2024-03-28 15:00:57 8.78 8.77 1.92% IRWD 2024-03-28 16:01:16 9.00 8.63 1.08% IRWD 2024-03-28 17:01:04 9.00 8.63 0.35% IRWD 2024-03-28 18:01:01 9.00 8.25 0.35% IRWD 2024-03-28 20:01:01 0.00 0.00 0.35%