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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.480 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.290	1.530	1.290	1.460	1,458,989	+0.15(+11.45%)
Sep 30, 2025	1.400	1.460	1.310	1.310	1,968,428	-0.11(-7.75%)
Sep 29, 2025	1.400	1.450	1.350	1.420	1,072,439	+0.03(+2.16%)
Sep 26, 2025	1.260	1.400	1.260	1.390	1,132,191	+0.12(+9.45%)
Sep 25, 2025	1.360	1.360	1.270	1.270	652,212	-0.10(-7.30%)
Sep 24, 2025	1.410	1.410	1.300	1.370	707,201	-0.02(-1.44%)
Sep 23, 2025	1.440	1.515	1.380	1.390	1,175,698	-0.05(-3.47%)
Sep 22, 2025	1.410	1.460	1.350	1.440	772,522	+0.03(+2.13%)
Sep 19, 2025	1.450	1.450	1.350	1.410	2,969,951	-0.05(-3.42%)
Sep 18, 2025	1.280	1.460	1.279	1.460	1,267,034	+0.18(+14.06%)
Sep 17, 2025	1.310	1.349	1.280	1.280	3,197,889	-0.02(-1.54%)
Sep 16, 2025	1.280	1.330	1.270	1.300	662,342	+0.02(+1.56%)
Sep 15, 2025	1.320	1.320	1.250	1.280	667,465	-0.03(-2.29%)
Sep 12, 2025	1.230	1.320	1.230	1.310	816,432	+0.07(+5.65%)
Sep 11, 2025	1.170	1.275	1.150	1.240	1,208,434	+0.09(+7.83%)
Sep 10, 2025	1.080	1.165	1.050	1.150	1,309,495	+0.04(+3.60%)
Sep 09, 2025	1.130	1.140	1.100	1.110	647,128	-0.02(-1.77%)
Sep 08, 2025	1.140	1.150	1.090	1.130	1,195,787	-0.03(-2.16%)
Sep 05, 2025	1.070	1.160	1.070	1.155	858,919	+0.05(+5.00%)
Sep 04, 2025	1.160	1.180	1.010	1.100	3,953,959	-0.14(-11.29%)
Sep 03, 2025	1.300	1.320	1.160	1.240	1,606,083	-0.07(-5.34%)
Sep 02, 2025	1.310	1.349	1.300	1.310	1,026,012	-0.01(-0.76%)
Aug 29, 2025	1.320	1.338	1.300	1.320	548,555	+0.00(+0.00%)
Aug 28, 2025	1.280	1.370	1.280	1.320	901,220	+0.06(+4.76%)
Aug 27, 2025	1.250	1.290	1.220	1.260	419,624	-0.01(-0.79%)
Aug 26, 2025	1.270	1.279	1.230	1.270	786,859	+0.00(+0.00%)
Aug 25, 2025	1.260	1.300	1.230	1.270	1,250,820	+0.00(+0.00%)
Aug 22, 2025	1.210	1.369	1.190	1.270	2,923,352	+0.09(+7.63%)
Aug 21, 2025	1.080	1.190	1.065	1.180	1,384,011	+0.08(+7.27%)
Aug 20, 2025	1.080	1.115	1.040	1.100	1,028,739	+0.03(+2.80%)
Aug 19, 2025	1.130	1.148	1.041	1.070	1,683,839	-0.06(-5.31%)
Aug 18, 2025	1.040	1.150	1.040	1.130	931,622	+0.10(+9.71%)
Aug 15, 2025	1.090	1.110	1.030	1.030	1,286,582	-0.04(-3.74%)
Aug 14, 2025	1.080	1.095	1.015	1.070	1,172,995	-0.02(-1.83%)
Aug 13, 2025	1.010	1.160	0.9920	1.090	2,380,629	+0.11(+10.94%)
Aug 12, 2025	0.8461	0.9872	0.8401	0.9825	1,345,228	+0.15(+17.48%)
Aug 11, 2025	0.9050	0.9050	0.8100	0.8363	1,799,936	-0.06(-6.76%)
Aug 08, 2025	0.8800	0.9189	0.8300	0.8969	1,016,302	+0.02(+1.92%)
Aug 07, 2025	0.9200	1.140	0.8700	0.8800	5,262,301	+0.07(+9.32%)
Aug 06, 2025	0.8000	0.8567	0.8000	0.8050	930,448	+0.00(+0.05%)
Aug 05, 2025	0.7890	0.8157	0.7500	0.8046	927,441	+0.05(+7.21%)
Aug 04, 2025	0.7756	0.8000	0.7150	0.7505	1,127,465	-0.02(-2.71%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	244.64	+0.00 (0.00%)

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 following
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