iRadimed Corporation - Common Stock (IRMD)

94.49
+0.63 (0.67%)
NASDAQ· Last Trade: Jul 24th, 8:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For iRadimed Corporation - Common Stock (IRMD)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202694.6996.0294.2294.4979,66594.49
7/23/202693.0194.2692.7793.8682,77193.86
7/22/202694.7596.6793.5094.0891,86994.08
7/21/202696.5997.1094.6294.97126,07094.97
7/20/202697.2998.4696.1497.0375,91997.03
7/17/202696.3197.9496.2597.03129,67297.03
7/16/202693.9798.6193.9797.7797,38797.77
7/15/202691.2094.7390.8393.62125,54293.62
7/14/202697.2597.4691.5791.67176,01191.67
7/13/202697.4098.2396.3997.69136,39797.69
7/10/202698.2398.6497.1197.2088,90897.20
7/09/202696.3798.4095.5898.04104,00698.04
7/08/202699.20101.0795.1296.31275,94196.31
7/07/2026102.18102.9998.83100.24113,697100.24
7/06/2026101.00102.5696.96102.30110,887102.30
7/02/202698.40101.1396.80100.97130,063100.97
7/01/202696.1099.1094.8098.04154,90998.04
6/30/202693.9395.5992.6995.56109,60295.56
6/29/202694.4395.5692.6894.07104,75094.07
6/26/202694.1995.7592.0393.96322,74193.96
6/25/202694.9996.0093.4593.8798,58993.87
6/24/202692.4196.0092.1594.66109,51194.66
6/23/202691.1893.4391.1892.36148,14192.36
6/22/202692.0092.8090.1891.6995,06391.69
6/18/202691.6893.3691.6892.20182,28892.20
6/17/202691.5793.6989.6991.09121,91591.09
6/16/202691.2797.7390.0391.84132,80291.84
6/15/202693.8795.5090.2590.79158,20590.79
6/12/202696.4697.3692.9493.60175,21393.60
6/11/202696.0097.9894.7296.26155,64196.26
6/10/202696.4298.4195.8696.00153,64996.00
6/09/202694.9896.7494.8996.42154,71396.42
6/08/202693.7995.4493.1194.3993,41294.39
6/05/202692.9595.1692.7193.07115,76693.07
6/04/202692.2695.5392.1593.57319,26093.57
6/03/202689.6491.1287.9191.12112,10891.12
6/02/202692.0093.4189.4389.86147,02889.86
6/01/202691.0592.4188.3392.05126,58492.05
5/29/20260.0194.4590.5490.66162,84490.66
5/28/202691.3192.6889.1792.1975,14792.19
5/27/202692.9494.6291.1991.84102,78091.84
5/26/202692.3793.4190.9792.94102,26392.94
5/22/202693.0195.4791.3792.10142,24092.10
5/21/202689.3093.5887.8793.17332,26293.17
5/20/202687.4290.5587.3990.40171,09190.40
5/19/202687.7988.8386.3387.36198,63887.36
5/18/202686.0688.7785.4088.50130,87888.50
5/15/202685.9888.2585.6786.44182,19586.44
5/14/202685.5787.3385.3986.8972,76786.69
5/13/202684.1885.8783.8585.2772,80385.07
5/12/202684.7584.9583.1084.75109,68484.55
5/11/202686.4186.4183.3184.3267,88984.13
5/08/202687.3987.3985.6586.2853,46186.09
5/07/202686.9088.7286.3786.7477,34286.54
5/06/202686.1286.5985.0786.2464,36186.04
5/05/202685.5087.6983.4485.86115,95885.66
5/04/202686.1287.2884.3784.92166,22984.72
5/01/202681.1687.7876.9587.15346,57186.95
4/30/202683.6684.4181.6883.44164,59383.25
4/29/202683.5884.9182.5383.71138,14083.52
4/28/202689.1790.2583.4284.49183,88884.30
4/27/202688.5792.0888.3189.08108,34788.88