UK markets closed

IRadimed Corporation (IRMD)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
22.64+0.34 (+1.50%)
As of 11:39AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202122.4722.6622.4722.6422.641,778
26 Feb 202122.3622.9522.3022.3022.3012,200
25 Feb 202122.3422.9922.0122.7022.7014,300
24 Feb 202123.1323.2022.1622.3322.3330,300
23 Feb 202123.2623.2622.7023.0223.0210,100
22 Feb 202123.7723.8323.2623.2623.2610,500
19 Feb 202124.3224.3223.3924.0324.0323,600
18 Feb 202123.8324.5023.8024.0624.067,000
17 Feb 202124.3424.5123.8024.0224.0213,000
16 Feb 202125.2325.2324.7024.8024.8019,200
12 Feb 202124.9925.2324.8125.2325.238,600
11 Feb 202124.3725.0524.1424.8824.8812,600
10 Feb 202125.4225.4424.4824.5024.5011,300
09 Feb 202124.7225.4024.3625.4025.4045,700
08 Feb 202124.5124.7023.5624.3124.3136,600
05 Feb 202125.1025.5124.1124.1524.1520,700
04 Feb 202125.7625.7624.8224.9124.9126,000
03 Feb 202125.8526.0225.1126.0226.0245,400
02 Feb 202124.3526.3124.1025.7025.7057,100
01 Feb 202124.6625.4623.4824.0024.0078,800
29 Jan 202124.7324.8324.4124.7424.7422,300
28 Jan 202124.1425.0524.0024.8924.8980,100
27 Jan 202122.7424.6122.3424.1324.1341,400
26 Jan 202123.0923.3122.7423.0023.0042,500
25 Jan 202122.8723.3522.5523.0023.0047,800
22 Jan 202122.7622.9722.5622.9422.9417,800
21 Jan 202123.1923.3622.6823.1123.1120,800
20 Jan 202123.5923.8423.1523.1823.1810,700
19 Jan 202124.0024.1923.1523.6423.6411,000
15 Jan 202124.2524.3523.6923.7723.7717,700
14 Jan 202123.4624.8223.4624.3724.3725,700
13 Jan 202123.1623.6123.1623.4623.4613,800
12 Jan 202123.2023.5123.0623.2623.2617,100
11 Jan 202123.8023.8022.9523.2423.248,100
08 Jan 202123.4323.5623.1623.3323.3317,900
07 Jan 202122.8423.4322.8423.4323.439,300
06 Jan 202123.0123.3322.5422.8422.8422,100
05 Jan 202122.8723.2022.6522.9622.9633,200
04 Jan 202122.8923.1922.5022.6122.6120,600
31 Dec 202023.4723.5022.8022.8022.8022,000
30 Dec 202023.3123.9523.2123.5023.5027,500
29 Dec 202023.0823.5822.8023.5323.5324,100
28 Dec 202023.3323.5122.8823.1523.1533,800
24 Dec 202023.3023.4723.2823.3023.302,100
23 Dec 202023.7523.7523.3723.5123.5127,100
22 Dec 202023.8123.8223.6023.7823.7821,200
21 Dec 202024.2424.2423.4723.4723.4731,500
18 Dec 202024.6624.8624.3824.6624.6641,600
17 Dec 202024.4424.9324.0824.5424.5420,700
16 Dec 202024.2124.6024.1724.3424.3428,400
15 Dec 202024.6424.7724.4324.4624.469,300
14 Dec 202024.9724.9724.5124.5924.5918,400
11 Dec 202024.6124.9324.5724.7224.7213,300
10 Dec 202024.7824.9524.6124.7724.779,600
09 Dec 202024.9925.0524.5624.9024.9031,100
08 Dec 202024.5525.0024.4625.0025.0016,000
07 Dec 202024.7724.8524.2424.5424.5414,100
04 Dec 202024.4724.9124.4724.9024.9012,200
03 Dec 202024.5024.7424.3524.6924.6912,300
02 Dec 202024.1624.6024.1624.3224.3224,200
01 Dec 202024.6124.6123.9724.0324.0323,500
30 Nov 202023.9724.9223.7424.5124.5137,700
27 Nov 202024.0724.3023.5823.9223.9211,000
25 Nov 202024.3524.5023.9224.0724.0713,800
24 Nov 202024.2524.7024.2224.2224.2225,600
23 Nov 202023.9624.4023.3724.2924.2934,000
20 Nov 202023.3923.9423.1323.7323.7332,300
19 Nov 202023.1123.7623.1123.6123.6144,100
18 Nov 202023.2623.3523.0223.1723.1720,700
17 Nov 202022.5923.1922.5922.9622.9614,600
16 Nov 202023.0723.2922.5222.8022.8012,000
13 Nov 202022.9723.2522.6522.8022.8016,600
12 Nov 202023.2823.2822.5223.0523.0516,400
11 Nov 202024.5824.5823.1923.3723.3715,100
10 Nov 202024.5525.0024.0924.6724.6719,300
09 Nov 202022.3225.0622.3224.3124.3187,000
06 Nov 202022.1222.3221.7521.8621.8617,100
05 Nov 202022.6422.6422.0222.1222.1215,900
04 Nov 202022.7922.7922.3822.5522.5510,400
03 Nov 202022.7422.7522.3422.6422.6423,800
02 Nov 202022.5422.7422.3122.6322.6325,300
30 Oct 202022.9022.9021.8822.6522.6562,200
29 Oct 202021.7622.0521.6321.9521.9518,700
28 Oct 202022.2422.2421.7421.8421.8421,400
27 Oct 202022.7122.8822.3422.5222.5243,400
26 Oct 202022.5422.7422.3522.5022.5027,600
23 Oct 202022.3122.9622.2522.6222.6235,800
22 Oct 202022.0522.5021.9322.1122.1159,700
21 Oct 202022.0622.0821.8422.0222.0224,800
20 Oct 202021.8422.0721.7422.0022.0026,300
19 Oct 202021.9022.1821.7521.9821.9822,400
16 Oct 202021.6822.1821.6821.9421.9433,900
15 Oct 202021.6522.1221.5421.6821.6813,600
14 Oct 202022.0022.2021.5221.9221.9273,100
13 Oct 202022.0122.1821.8422.0622.0622,300
12 Oct 202022.1322.2521.6322.1622.1625,500
09 Oct 202021.1122.1721.0621.9321.9351,400
08 Oct 202021.2721.5220.8521.1121.1116,000
07 Oct 202021.0021.1320.6821.1321.1333,000
06 Oct 202021.1121.3020.6120.9920.9931,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...