Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ironwood Pharmaceuticals, Inc. - Class A Common Stock (NQ:IRWD)

3.500 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	3.480	3.696	3.450	3.500	2,213,211	+0.00(+0.00%)
Nov 28, 2025	3.920	3.930	3.400	3.500	1,861,743	-0.36(-9.33%)
Nov 26, 2025	3.330	3.925	3.250	3.860	5,818,973	+0.73(+23.32%)
Nov 25, 2025	3.330	3.340	3.065	3.130	1,413,007	-0.19(-5.72%)
Nov 24, 2025	3.180	3.395	3.170	3.320	1,721,181	+0.16(+5.06%)
Nov 21, 2025	3.200	3.290	3.060	3.160	1,917,636	-0.01(-0.32%)
Nov 20, 2025	3.290	3.440	3.050	3.170	3,018,868	-0.01(-0.31%)
Nov 19, 2025	3.110	3.300	2.995	3.180	2,249,717	+0.07(+2.25%)
Nov 18, 2025	3.090	3.195	2.960	3.110	2,652,537	-0.02(-0.64%)
Nov 17, 2025	3.120	3.470	3.010	3.130	3,984,843	-0.01(-0.32%)
Nov 14, 2025	3.410	3.424	3.120	3.140	2,720,428	-0.23(-6.82%)
Nov 13, 2025	3.050	3.525	3.020	3.370	4,593,246	+0.26(+8.36%)
Nov 12, 2025	2.980	3.230	2.854	3.110	4,763,709	+0.22(+7.61%)
Nov 11, 2025	2.500	2.979	2.400	2.890	5,141,503	+0.36(+14.23%)
Nov 10, 2025	2.440	2.970	2.310	2.530	20,154,200	+0.61(+31.77%)
Nov 07, 2025	2.060	2.060	1.880	1.920	2,026,285	-0.13(-6.34%)
Nov 06, 2025	2.050	2.075	1.950	2.050	1,218,634	-0.01(-0.49%)
Nov 05, 2025	1.880	2.230	1.875	2.060	4,027,641	+0.19(+10.16%)
Nov 04, 2025	1.810	1.890	1.760	1.870	1,144,671	+0.01(+0.54%)
Nov 03, 2025	1.960	2.100	1.800	1.860	2,936,432	-0.06(-3.12%)
Oct 31, 2025	1.650	1.940	1.610	1.920	4,360,897	+0.42(+28.00%)
Oct 30, 2025	1.500	1.580	1.470	1.500	1,126,506	-0.01(-0.66%)
Oct 29, 2025	1.520	1.650	1.500	1.510	942,809	-0.03(-1.95%)
Oct 28, 2025	1.620	1.640	1.515	1.540	1,083,794	-0.09(-5.52%)
Oct 27, 2025	1.680	1.770	1.630	1.630	881,745	-0.03(-1.81%)
Oct 24, 2025	1.650	1.670	1.600	1.660	526,686	+0.03(+1.84%)
Oct 23, 2025	1.550	1.650	1.520	1.630	631,163	+0.06(+3.82%)
Oct 22, 2025	1.560	1.590	1.500	1.570	884,278	+0.01(+0.64%)
Oct 21, 2025	1.530	1.580	1.500	1.560	601,517	+0.02(+1.30%)
Oct 20, 2025	1.490	1.545	1.440	1.540	947,176	+0.11(+7.69%)
Oct 17, 2025	1.520	1.565	1.430	1.430	1,054,634	-0.12(-7.74%)
Oct 16, 2025	1.640	1.710	1.514	1.550	1,213,502	-0.06(-3.73%)
Oct 15, 2025	1.540	1.620	1.520	1.610	1,001,523	+0.13(+8.78%)
Oct 14, 2025	1.480	1.520	1.410	1.480	893,872	+0.00(+0.00%)
Oct 13, 2025	1.640	1.640	1.470	1.480	1,074,671	-0.10(-6.62%)
Oct 10, 2025	1.870	1.940	1.575	1.585	1,719,649	-0.19(-10.45%)
Oct 09, 2025	1.590	1.770	1.570	1.770	1,729,146	+0.19(+12.03%)
Oct 08, 2025	1.540	1.610	1.530	1.580	909,403	+0.06(+3.95%)
Oct 07, 2025	1.500	1.560	1.430	1.520	1,322,951	+0.04(+2.70%)
Oct 06, 2025	1.540	1.595	1.470	1.480	822,351	-0.07(-4.52%)
Oct 03, 2025	1.630	1.730	1.410	1.550	2,769,618	-0.06(-3.73%)
Oct 02, 2025	1.480	1.610	1.450	1.610	756,122	+0.15(+10.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ironwood Pharmaceuticals, Inc. - Class A Common Stock (NQ:IRWD)

Historical Prices