Comparing Back to the side-by-side chart ↗
Ironwood Pharmaceuticals Inc (IRWD) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.73 | 3.73 | 3.48 | 3.50 | -7.16% | 2,530,652 |
| 2026-10-15 | 3.63 | 3.87 | 3.63 | 3.77 | +4.72% | 2,044,808 |
| 2026-10-14 | 3.55 | 3.63 | 3.51 | 3.60 | +0.28% | 1,223,260 |
| 2026-10-13 | 3.74 | 3.78 | 3.54 | 3.59 | -4.52% | 2,106,375 |
| 2026-10-12 | 3.82 | 3.85 | 3.74 | 3.76 | -1.57% | 1,035,818 |
| 2026-10-09 | 3.88 | 3.95 | 3.81 | 3.82 | -1.29% | 1,721,538 |
| 2026-10-08 | 3.70 | 3.96 | 3.67 | 3.87 | +3.20% | 2,403,997 |
| 2026-10-07 | 3.58 | 3.87 | 3.54 | 3.75 | +3.31% | 2,051,191 |
| 2026-10-06 | 3.64 | 3.68 | 3.60 | 3.63 | -0.55% | 1,870,059 |
| 2026-10-05 | 3.59 | 3.67 | 3.55 | 3.65 | +0.27% | 2,227,097 |
| 2026-10-02 | 3.74 | 3.80 | 3.58 | 3.64 | -3.19% | 2,700,618 |
| 2026-10-01 | 3.95 | 3.97 | 3.73 | 3.76 | -5.29% | 2,642,551 |
| 2026-09-30 | 4.16 | 4.17 | 3.96 | 3.97 | -4.57% | 1,662,299 |
| 2026-09-29 | 4.12 | 4.17 | 4.08 | 4.16 | +0.97% | 1,233,240 |
| 2026-09-28 | 4.09 | 4.17 | 4.04 | 4.12 | -0.24% | 1,962,718 |
| 2026-09-25 | 4.22 | 4.25 | 4.10 | 4.13 | -1.43% | 1,319,663 |
| 2026-09-24 | 4.23 | 4.26 | 4.05 | 4.19 | -1.87% | 1,746,254 |
| 2026-09-23 | 4.50 | 4.54 | 4.25 | 4.27 | -5.64% | 1,657,624 |
| 2026-09-22 | 4.46 | 4.59 | 4.39 | 4.53 | +2.61% | 3,427,965 |
| 2026-09-21 | 4.39 | 4.59 | 4.30 | 4.41 | +1.15% | 2,414,989 |
| 2026-09-18 | 4.20 | 4.38 | 4.17 | 4.36 | +3.07% | 7,691,287 |
| 2026-09-17 | 4.27 | 4.48 | 4.20 | 4.23 | +1.44% | 3,486,907 |
| 2026-09-16 | 4.07 | 4.24 | 4.06 | 4.17 | +2.71% | 1,312,800 |
| 2026-09-15 | 4.18 | 4.18 | 4.04 | 4.06 | -2.64% | 1,124,738 |
| 2026-09-14 | 4.10 | 4.18 | 4.08 | 4.17 | +2.21% | 1,252,649 |
| 2026-09-11 | 4.03 | 4.11 | 3.94 | 4.08 | +2.77% | 1,249,559 |
| 2026-09-10 | 4.03 | 4.05 | 3.94 | 3.97 | -2.46% | 1,174,323 |
| 2026-09-09 | 4.14 | 4.16 | 4.04 | 4.07 | -2.40% | 1,477,426 |
| 2026-09-08 | 4.25 | 4.27 | 4.08 | 4.17 | -2.11% | 2,275,814 |
| 2026-09-04 | 4.26 | 4.33 | 4.22 | 4.26 | -0.70% | 829,290 |
| 2026-09-03 | 4.45 | 4.48 | 4.28 | 4.29 | -2.72% | 1,132,595 |
| 2026-09-02 | 4.31 | 4.47 | 4.26 | 4.41 | +3.28% | 2,432,004 |
| 2026-09-01 | 4.19 | 4.32 | 4.18 | 4.27 | +0.47% | 1,456,286 |
| 2026-08-31 | 4.13 | 4.26 | 4.01 | 4.25 | +2.91% | 1,669,922 |
| 2026-08-28 | 4.20 | 4.21 | 4.08 | 4.13 | -2.59% | 1,519,174 |
| 2026-08-27 | 4.24 | 4.30 | 4.15 | 4.24 | -1.17% | 961,649 |
| 2026-08-26 | 4.38 | 4.38 | 4.24 | 4.29 | -2.28% | 1,029,313 |
| 2026-08-25 | 4.16 | 4.43 | 4.13 | 4.39 | +6.30% | 1,848,932 |
| 2026-08-24 | 4.26 | 4.28 | 4.12 | 4.13 | -3.73% | 1,384,232 |
| 2026-08-21 | 4.22 | 4.30 | 4.18 | 4.29 | +3.62% | 2,272,803 |
| 2026-08-20 | 4.25 | 4.29 | 4.04 | 4.14 | -5.05% | 1,471,075 |
| 2026-08-19 | 4.48 | 4.49 | 4.30 | 4.36 | +1.16% | 1,478,134 |
| 2026-08-18 | 4.34 | 4.40 | 4.26 | 4.31 | -1.15% | 1,411,493 |
| 2026-08-17 | 4.31 | 4.41 | 4.23 | 4.36 | +1.16% | 1,377,034 |
| 2026-08-14 | 4.03 | 4.35 | 3.96 | 4.31 | +5.64% | 2,334,027 |
| 2026-08-13 | 4.41 | 4.41 | 4.05 | 4.08 | -5.56% | 2,084,202 |
| 2026-08-12 | 4.32 | 4.50 | 4.25 | 4.32 | +0.47% | 2,721,196 |
| 2026-08-11 | 4.08 | 4.32 | 4.06 | 4.30 | +6.17% | 1,929,785 |
| 2026-08-10 | 4.17 | 4.28 | 4.04 | 4.05 | -6.25% | 2,184,399 |
| 2026-08-07 | 4.30 | 4.40 | 4.21 | 4.32 | +1.41% | 1,843,075 |
| 2026-08-06 | 4.16 | 4.38 | 3.92 | 4.26 | +2.65% | 3,361,970 |
| 2026-08-05 | 4.34 | 4.42 | 4.13 | 4.15 | -3.71% | 2,209,855 |
| 2026-08-04 | 4.53 | 4.57 | 4.28 | 4.31 | -2.49% | 5,768,302 |
| 2026-08-03 | 4.33 | 4.59 | 4.28 | 4.42 | +4.49% | 3,818,188 |
| 2026-07-31 | 3.93 | 4.28 | 3.87 | 4.23 | +13.40% | 3,583,359 |
| 2026-07-30 | 3.60 | 3.76 | 3.55 | 3.73 | +4.78% | 1,299,350 |
| 2026-07-29 | 3.80 | 3.96 | 3.55 | 3.56 | -6.32% | 1,252,812 |
| 2026-07-28 | 3.90 | 3.97 | 3.76 | 3.80 | -2.81% | 1,821,245 |
| 2026-07-27 | 3.71 | 3.99 | 3.69 | 3.91 | +5.39% | 1,930,760 |
| 2026-07-24 | 3.79 | 3.84 | 3.70 | 3.71 | -2.11% | 1,109,149 |
| 2026-07-23 | 3.77 | 3.84 | 3.76 | 3.79 | -2.32% | 1,075,280 |
| 2026-07-22 | 3.89 | 3.92 | 3.85 | 3.88 | -0.77% | 1,052,659 |
| 2026-07-21 | 3.87 | 3.92 | 3.81 | 3.91 | +1.56% | 1,164,203 |
| 2026-07-20 | 3.92 | 4.02 | 3.84 | 3.85 | -0.26% | 1,801,437 |
| 2026-07-17 | 3.83 | 4.01 | 3.80 | 3.86 | -0.26% | 1,803,987 |
| 2026-07-16 | 3.93 | 3.94 | 3.81 | 3.87 | -3.25% | 2,014,530 |
| 2026-07-15 | 4.04 | 4.14 | 3.99 | 4.00 | +0.50% | 1,366,536 |
| 2026-07-14 | 4.18 | 4.23 | 3.94 | 3.98 | -5.46% | 2,118,770 |
| 2026-07-13 | 4.38 | 4.39 | 4.14 | 4.21 | -5.82% | 2,268,681 |
| 2026-07-10 | 4.62 | 4.65 | 4.37 | 4.47 | -4.28% | 2,775,825 |
| 2026-07-09 | 4.69 | 4.78 | 4.55 | 4.67 | -2.10% | 3,141,607 |
| 2026-07-08 | 4.68 | 4.88 | 4.59 | 4.77 | +6.71% | 4,987,325 |
| 2026-07-07 | 4.48 | 4.67 | 4.41 | 4.47 | +2.05% | 3,479,056 |
| 2026-07-06 | 4.33 | 4.47 | 4.27 | 4.38 | +1.15% | 3,001,622 |
| 2026-07-02 | 4.17 | 4.39 | 4.16 | 4.33 | +5.10% | 2,651,198 |
| 2026-07-01 | 4.14 | 4.29 | 4.06 | 4.12 | -2.14% | 1,653,028 |
| 2026-06-30 | 4.25 | 4.32 | 4.12 | 4.21 | -2.09% | 2,586,091 |
| 2026-06-29 | 4.08 | 4.36 | 3.99 | 4.30 | +4.12% | 3,501,858 |
| 2026-06-26 | 3.79 | 4.17 | 3.79 | 4.13 | +7.55% | 7,108,527 |
| 2026-06-25 | 3.95 | 3.98 | 3.80 | 3.84 | -1.79% | 1,659,700 |
| 2026-06-24 | 3.80 | 4.00 | 3.80 | 3.91 | +1.30% | 1,764,481 |
| 2026-06-23 | 3.77 | 3.92 | 3.76 | 3.86 | +1.05% | 1,444,965 |
| 2026-06-22 | 3.60 | 3.90 | 3.56 | 3.82 | +7.91% | 2,523,941 |
| 2026-06-18 | 3.59 | 3.65 | 3.49 | 3.54 | +0.57% | 4,942,493 |
| 2026-06-17 | 3.66 | 3.72 | 3.51 | 3.52 | -3.83% | 1,629,222 |
| 2026-06-16 | 3.75 | 3.79 | 3.65 | 3.66 | -0.81% | 1,825,414 |
| 2026-06-15 | 3.77 | 3.77 | 3.64 | 3.69 | +1.10% | 2,004,919 |
| 2026-06-12 | 3.65 | 3.70 | 3.58 | 3.65 | +0.55% | 1,868,681 |
| 2026-06-11 | 3.37 | 3.78 | 3.33 | 3.63 | +8.36% | 2,781,391 |
| 2026-06-10 | 3.20 | 3.40 | 3.20 | 3.35 | +4.04% | 1,873,856 |
| 2026-06-09 | 3.27 | 3.39 | 3.15 | 3.22 | -2.13% | 2,029,520 |
| 2026-06-08 | 3.49 | 3.49 | 3.25 | 3.29 | -0.60% | 1,502,108 |
| 2026-06-05 | 3.37 | 3.47 | 3.31 | 3.31 | -2.65% | 1,334,361 |
| 2026-06-04 | 3.25 | 3.46 | 3.25 | 3.40 | +4.94% | 1,876,691 |
| 2026-06-03 | 3.30 | 3.30 | 3.19 | 3.24 | -1.22% | 2,685,876 |
| 2026-06-02 | 3.45 | 3.45 | 3.25 | 3.28 | -5.20% | 1,900,450 |
| 2026-06-01 | 3.52 | 3.57 | 3.45 | 3.46 | -3.08% | 1,699,524 |
| 2026-05-29 | 3.63 | 3.67 | 3.50 | 3.57 | -0.83% | 2,036,486 |
| 2026-05-28 | 3.64 | 3.72 | 3.55 | 3.60 | -2.96% | 1,884,443 |
| 2026-05-27 | 3.88 | 4.03 | 3.69 | 3.71 | -4.87% | 2,945,363 |
| 2026-05-26 | 3.92 | 4.00 | 3.83 | 3.90 | -0.51% | 2,785,384 |
| 2026-05-22 | 3.86 | 3.93 | 3.80 | 3.92 | +1.82% | 1,936,866 |
| 2026-05-21 | 3.81 | 3.87 | 3.71 | 3.85 | -1.79% | 2,077,122 |
| 2026-05-20 | 3.72 | 3.94 | 3.67 | 3.92 | +6.81% | 3,232,546 |
| 2026-05-19 | 3.53 | 3.71 | 3.42 | 3.67 | +4.86% | 3,435,172 |
| 2026-05-18 | 3.55 | 3.61 | 3.42 | 3.50 | -2.23% | 2,443,885 |
| 2026-05-15 | 3.58 | 3.59 | 3.47 | 3.58 | -2.45% | 2,175,028 |
| 2026-05-14 | 3.65 | 3.77 | 3.54 | 3.67 | -0.27% | 2,425,086 |
| 2026-05-13 | 4.04 | 4.04 | 3.57 | 3.68 | -10.02% | 4,412,273 |
| 2026-05-12 | 4.08 | 4.12 | 3.93 | 4.09 | -1.92% | 1,863,760 |
| 2026-05-11 | 4.25 | 4.36 | 4.08 | 4.17 | -1.18% | 2,267,646 |
| 2026-05-08 | 4.26 | 4.38 | 4.00 | 4.22 | +1.20% | 2,552,752 |
| 2026-05-07 | 4.68 | 4.80 | 3.95 | 4.17 | -13.66% | 4,964,761 |
| 2026-05-06 | 4.78 | 4.88 | 4.61 | 4.83 | +3.43% | 3,764,624 |
| 2026-05-05 | 4.64 | 4.73 | 4.55 | 4.67 | +1.74% | 4,452,788 |
| 2026-05-04 | 4.35 | 4.64 | 4.30 | 4.59 | +3.38% | 2,739,736 |
| 2026-05-01 | 4.14 | 4.47 | 4.08 | 4.44 | +7.64% | 1,738,092 |
| 2026-04-30 | 4.18 | 4.30 | 4.09 | 4.13 | -0.60% | 1,135,327 |
| 2026-04-29 | 4.21 | 4.49 | 4.11 | 4.15 | -1.19% | 2,089,233 |
| 2026-04-28 | 4.01 | 4.35 | 3.97 | 4.20 | +3.96% | 1,894,163 |
| 2026-04-27 | 3.92 | 4.07 | 3.92 | 4.04 | +2.80% | 1,918,896 |
| 2026-04-24 | 3.79 | 3.93 | 3.72 | 3.93 | +3.69% | 1,323,753 |
| 2026-04-23 | 4.16 | 4.18 | 3.77 | 3.79 | -9.33% | 1,833,670 |
| 2026-04-22 | 4.10 | 4.23 | 4.09 | 4.18 | +2.70% | 1,199,884 |
| 2026-04-21 | 4.41 | 4.42 | 4.06 | 4.07 | -7.92% | 1,912,888 |
| 2026-04-20 | 4.38 | 4.45 | 4.36 | 4.42 | -0.23% | 1,090,971 |
| 2026-04-17 | 4.45 | 4.50 | 4.37 | 4.43 | +2.31% | 1,957,992 |
| 2026-04-16 | 4.43 | 4.45 | 4.24 | 4.33 | -0.92% | 1,853,564 |
| 2026-04-15 | 4.20 | 4.47 | 4.13 | 4.37 | +8.17% | 2,725,721 |
| 2026-04-14 | 3.96 | 4.30 | 3.95 | 4.04 | +10.68% | 3,613,670 |
| 2026-04-13 | 3.58 | 3.67 | 3.53 | 3.65 | +0.55% | 906,019 |
| 2026-04-10 | 3.60 | 3.65 | 3.51 | 3.63 | +0.83% | 1,223,029 |
| 2026-04-09 | 3.50 | 3.62 | 3.41 | 3.60 | +2.56% | 1,050,957 |
| 2026-04-08 | 3.54 | 3.60 | 3.46 | 3.51 | +1.45% | 1,540,424 |
| 2026-04-07 | 3.49 | 3.50 | 3.34 | 3.46 | -1.98% | 1,090,533 |
| 2026-04-06 | 3.51 | 3.65 | 3.49 | 3.53 | -0.28% | 1,278,617 |
| 2026-04-02 | 3.76 | 3.77 | 3.52 | 3.54 | -9.23% | 1,888,847 |
| 2026-04-01 | 3.59 | 3.93 | 3.56 | 3.90 | +11.11% | 2,677,012 |
| 2026-03-31 | 3.27 | 3.60 | 3.27 | 3.51 | +8.67% | 3,159,599 |
| 2026-03-30 | 3.06 | 3.33 | 3.05 | 3.23 | +5.56% | 1,916,225 |
| 2026-03-27 | 3.10 | 3.20 | 3.03 | 3.06 | -2.86% | 1,350,675 |
| 2026-03-26 | 3.13 | 3.25 | 3.13 | 3.15 | -1.25% | 1,146,030 |
| 2026-03-25 | 3.09 | 3.26 | 3.09 | 3.19 | +4.93% | 1,118,709 |
| 2026-03-24 | 3.26 | 3.26 | 3.04 | 3.04 | -7.60% | 1,689,514 |
| 2026-03-23 | 3.18 | 3.40 | 3.18 | 3.29 | +8.22% | 2,856,554 |
| 2026-03-20 | 3.20 | 3.25 | 3.02 | 3.04 | -5.88% | 14,227,620 |
| 2026-03-19 | 3.14 | 3.26 | 3.06 | 3.23 | +1.89% | 3,414,655 |
| 2026-03-18 | 3.22 | 3.31 | 3.13 | 3.17 | -2.46% | 3,238,153 |
| 2026-03-17 | 3.37 | 3.52 | 3.05 | 3.25 | -3.56% | 10,411,620 |
| 2026-03-16 | 3.44 | 3.50 | 3.33 | 3.37 | +0.00% | 1,684,017 |
| 2026-03-13 | 3.40 | 3.51 | 3.34 | 3.37 | -0.30% | 1,469,017 |
| 2026-03-12 | 3.57 | 3.65 | 3.36 | 3.38 | -8.15% | 1,827,507 |
| 2026-03-11 | 3.69 | 3.83 | 3.65 | 3.68 | -0.54% | 1,544,822 |
| 2026-03-10 | 3.70 | 3.92 | 3.63 | 3.70 | +1.37% | 2,430,382 |
| 2026-03-09 | 3.39 | 3.68 | 3.31 | 3.65 | +4.29% | 2,551,494 |
| 2026-03-06 | 3.52 | 3.64 | 3.42 | 3.50 | -3.31% | 1,441,832 |
| 2026-03-05 | 3.68 | 3.82 | 3.56 | 3.62 | -3.21% | 2,124,964 |
| 2026-03-04 | 3.67 | 3.79 | 3.56 | 3.74 | +2.75% | 1,927,923 |
| 2026-03-03 | 3.45 | 3.65 | 3.38 | 3.64 | +1.96% | 2,555,063 |
| 2026-03-02 | 3.32 | 3.67 | 3.24 | 3.57 | +4.39% | 2,919,247 |
| 2026-02-27 | 3.55 | 3.56 | 3.22 | 3.42 | -6.56% | 4,630,699 |
| 2026-02-26 | 3.49 | 3.74 | 3.46 | 3.66 | +8.93% | 6,766,335 |
| 2026-02-25 | 3.60 | 3.63 | 2.95 | 3.36 | -11.35% | 11,572,780 |
| 2026-02-24 | 3.69 | 3.79 | 3.60 | 3.79 | +1.07% | 3,667,961 |
| 2026-02-23 | 3.93 | 4.04 | 3.69 | 3.75 | -5.30% | 3,391,152 |
| 2026-02-20 | 4.55 | 4.56 | 3.81 | 3.96 | -14.10% | 5,826,717 |
| 2026-02-19 | 4.75 | 4.75 | 4.53 | 4.61 | -3.56% | 1,907,569 |
| 2026-02-18 | 4.70 | 4.83 | 4.60 | 4.78 | +0.00% | 1,673,166 |
| 2026-02-17 | 4.48 | 4.88 | 4.47 | 4.78 | +6.22% | 2,085,395 |
| 2026-02-13 | 4.52 | 4.69 | 4.35 | 4.50 | -2.39% | 1,972,787 |
| 2026-02-12 | 4.44 | 4.63 | 4.22 | 4.61 | +3.83% | 2,134,955 |
| 2026-02-11 | 4.64 | 4.65 | 4.28 | 4.44 | -3.27% | 2,602,570 |
| 2026-02-10 | 4.84 | 4.85 | 4.55 | 4.59 | -5.17% | 3,128,350 |
| 2026-02-09 | 4.62 | 4.91 | 4.59 | 4.84 | +6.14% | 3,443,329 |
| 2026-02-06 | 4.52 | 4.71 | 4.41 | 4.56 | +2.47% | 2,978,774 |
| 2026-02-05 | 4.52 | 4.69 | 4.42 | 4.45 | -0.78% | 1,623,812 |
| 2026-02-04 | 4.80 | 4.85 | 4.43 | 4.49 | -6.37% | 2,569,000 |
| 2026-02-03 | 5.00 | 5.10 | 4.76 | 4.79 | -3.04% | 2,352,953 |
| 2026-02-02 | 4.87 | 5.13 | 4.78 | 4.94 | +1.02% | 2,123,195 |
| 2026-01-30 | 4.81 | 5.00 | 4.71 | 4.89 | +0.62% | 2,279,436 |
| 2026-01-29 | 4.78 | 5.00 | 4.72 | 4.86 | +1.46% | 1,596,140 |
| 2026-01-28 | 5.13 | 5.18 | 4.77 | 4.79 | -6.81% | 2,136,436 |
| 2026-01-27 | 5.21 | 5.30 | 4.99 | 5.14 | -0.77% | 1,790,280 |
| 2026-01-26 | 5.30 | 5.31 | 5.05 | 5.18 | -0.96% | 2,020,863 |
| 2026-01-23 | 5.36 | 5.42 | 5.16 | 5.23 | -2.97% | 2,899,545 |
| 2026-01-22 | 5.31 | 5.57 | 5.15 | 5.39 | +1.51% | 3,905,527 |
| 2026-01-21 | 4.58 | 5.33 | 4.58 | 5.31 | +15.94% | 4,877,370 |
| 2026-01-20 | 4.35 | 4.62 | 4.17 | 4.58 | +1.78% | 2,967,278 |
| 2026-01-16 | 4.52 | 4.80 | 4.47 | 4.50 | -0.44% | 2,643,002 |
| 2026-01-15 | 4.50 | 4.57 | 4.22 | 4.52 | -0.44% | 4,108,500 |
| 2026-01-14 | 4.63 | 4.71 | 4.50 | 4.54 | -2.16% | 1,739,389 |
| 2026-01-13 | 4.47 | 4.71 | 4.35 | 4.64 | +3.80% | 3,790,872 |
| 2026-01-12 | 4.11 | 4.50 | 4.04 | 4.47 | +10.10% | 4,832,358 |
| 2026-01-09 | 4.00 | 4.14 | 3.87 | 4.06 | +2.01% | 3,144,900 |
| 2026-01-08 | 4.04 | 4.13 | 3.94 | 3.98 | -2.45% | 2,353,930 |
| 2026-01-07 | 4.29 | 4.29 | 4.05 | 4.08 | -5.12% | 2,565,084 |
| 2026-01-06 | 4.55 | 4.66 | 4.05 | 4.30 | -6.32% | 5,372,373 |
| 2026-01-05 | 4.51 | 5.02 | 4.50 | 4.59 | +7.49% | 13,464,890 |
| 2026-01-02 | 4.59 | 5.78 | 4.20 | 4.27 | +26.71% | 85,044,336 |
| 2025-12-31 | 3.33 | 3.38 | 3.29 | 3.37 | +1.20% | 2,067,931 |
| 2025-12-30 | 3.22 | 3.38 | 3.19 | 3.33 | +3.74% | 1,219,452 |
| 2025-12-29 | 3.15 | 3.27 | 3.11 | 3.21 | +0.31% | 2,086,540 |
| 2025-12-26 | 3.24 | 3.24 | 3.14 | 3.20 | -1.84% | 765,853 |
| 2025-12-24 | 3.20 | 3.28 | 3.12 | 3.26 | +1.56% | 583,965 |
| 2025-12-23 | 3.25 | 3.25 | 3.10 | 3.21 | -0.62% | 976,730 |
| 2025-12-22 | 3.11 | 3.35 | 3.08 | 3.23 | +3.19% | 3,629,397 |
| 2025-12-19 | 3.26 | 3.34 | 3.12 | 3.13 | -3.99% | 5,338,369 |
| 2025-12-18 | 3.39 | 3.44 | 3.21 | 3.26 | -3.26% | 3,254,681 |
| 2025-12-17 | 3.54 | 3.61 | 3.32 | 3.37 | -4.80% | 4,204,865 |
| 2025-12-16 | 3.55 | 3.62 | 3.42 | 3.54 | -1.39% | 3,954,761 |
| 2025-12-15 | 3.60 | 3.83 | 3.56 | 3.59 | +0.28% | 2,489,425 |
| 2025-12-12 | 3.68 | 3.68 | 3.53 | 3.58 | -2.72% | 1,529,399 |
| 2025-12-11 | 3.70 | 3.85 | 3.50 | 3.68 | -0.27% | 1,584,026 |
| 2025-12-10 | 3.61 | 3.85 | 3.58 | 3.69 | +2.22% | 2,517,961 |
| 2025-12-09 | 3.47 | 3.63 | 3.42 | 3.61 | +4.03% | 1,911,431 |
| 2025-12-08 | 3.56 | 3.57 | 3.22 | 3.47 | -0.29% | 2,500,618 |
| 2025-12-05 | 3.73 | 3.80 | 3.36 | 3.48 | -6.70% | 2,062,371 |
| 2025-12-04 | 3.72 | 3.75 | 3.52 | 3.73 | +0.00% | 1,782,354 |
| 2025-12-03 | 3.52 | 3.77 | 3.40 | 3.73 | +6.57% | 1,516,492 |
| 2025-12-02 | 3.52 | 3.55 | 3.36 | 3.50 | +0.00% | 1,392,329 |
| 2025-12-01 | 3.48 | 3.70 | 3.45 | 3.50 | +0.00% | 2,211,140 |
| 2025-11-28 | 3.92 | 3.93 | 3.40 | 3.50 | -9.33% | 1,861,720 |
| 2025-11-26 | 3.33 | 3.92 | 3.25 | 3.86 | +23.32% | 5,818,969 |
| 2025-11-25 | 3.33 | 3.34 | 3.06 | 3.13 | -5.72% | 1,414,235 |
| 2025-11-24 | 3.18 | 3.40 | 3.17 | 3.32 | +5.06% | 1,728,929 |
| 2025-11-21 | 3.20 | 3.29 | 3.06 | 3.16 | -0.32% | 1,917,636 |
| 2025-11-20 | 3.29 | 3.44 | 3.05 | 3.17 | -0.31% | 3,018,956 |
| 2025-11-19 | 3.11 | 3.30 | 3.00 | 3.18 | +2.25% | 2,253,001 |
| 2025-11-18 | 3.09 | 3.19 | 2.96 | 3.11 | -0.64% | 2,652,537 |
| 2025-11-17 | 3.12 | 3.47 | 3.01 | 3.13 | -0.32% | 3,985,587 |
| 2025-11-14 | 3.41 | 3.42 | 3.12 | 3.14 | -6.82% | 2,717,949 |
| 2025-11-13 | 3.05 | 3.52 | 3.02 | 3.37 | +8.36% | 4,597,790 |
| 2025-11-12 | 2.98 | 3.23 | 2.85 | 3.11 | +7.61% | 4,770,134 |
| 2025-11-11 | 2.50 | 2.98 | 2.40 | 2.89 | +14.23% | 5,144,450 |
| 2025-11-10 | 2.44 | 2.97 | 2.31 | 2.53 | +31.77% | 20,171,770 |
| 2025-11-07 | 2.06 | 2.06 | 1.88 | 1.92 | -6.34% | 2,026,285 |
| 2025-11-06 | 2.05 | 2.08 | 1.95 | 2.05 | -0.49% | 1,218,844 |
| 2025-11-05 | 1.88 | 2.23 | 1.88 | 2.06 | +10.16% | 4,055,445 |
| 2025-11-04 | 1.81 | 1.89 | 1.76 | 1.87 | +0.54% | 1,144,973 |
| 2025-11-03 | 1.96 | 2.10 | 1.80 | 1.86 | -3.12% | 2,937,860 |
| 2025-10-31 | 1.65 | 1.94 | 1.61 | 1.92 | +28.00% | 4,360,895 |
| 2025-10-30 | 1.50 | 1.58 | 1.47 | 1.50 | -0.66% | 1,132,565 |
| 2025-10-29 | 1.52 | 1.65 | 1.50 | 1.51 | -1.95% | 942,809 |
| 2025-10-28 | 1.62 | 1.64 | 1.51 | 1.54 | -5.52% | 1,085,797 |
| 2025-10-27 | 1.68 | 1.77 | 1.63 | 1.63 | -1.81% | 881,837 |
| 2025-10-24 | 1.65 | 1.67 | 1.60 | 1.66 | +1.84% | 526,686 |
| 2025-10-23 | 1.55 | 1.65 | 1.52 | 1.63 | +3.82% | 631,163 |
| 2025-10-22 | 1.56 | 1.59 | 1.50 | 1.57 | +0.64% | 886,288 |
| 2025-10-21 | 1.53 | 1.58 | 1.50 | 1.56 | +1.30% | 601,718 |
| 2025-10-20 | 1.49 | 1.54 | 1.44 | 1.54 | +7.69% | 947,278 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+88.17%). Pire mois : Févr (-26.96%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Ironwood Pharmaceuticals Inc (IRWD) ?
3.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IRWD ?
Plus haut à 5.78 et plus bas à 1.43 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Ironwood Pharmaceuticals Inc ?
Historiquement, le mois le plus fort de IRWD a été Nov (moyenne +88.17%) et le plus faible Févr (moyenne -26.96%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.