IRADIMED CORPORATION (IRMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

42.00

+1.39

(+3.42%)

At close: 04:00PM EDT

42.00

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	40.88	43.03	40.86	42.00	42.00	59,500
Apr 30, 2024	40.55	41.34	40.55	40.61	40.61	39,900
Apr 29, 2024	41.74	42.48	40.81	40.90	40.90	55,400
Apr 26, 2024	41.33	42.27	41.33	41.86	41.86	27,100
Apr 25, 2024	42.05	42.15	41.17	41.47	41.47	43,600
Apr 24, 2024	41.66	43.14	41.30	42.44	42.44	63,700
Apr 23, 2024	42.57	42.82	41.53	41.90	41.90	61,600
Apr 22, 2024	40.82	42.70	40.77	42.36	42.36	30,900
Apr 19, 2024	40.18	41.41	40.18	41.00	41.00	51,700
Apr 18, 2024	40.60	41.22	40.21	40.36	40.36	28,700
Apr 17, 2024	41.18	41.29	40.32	40.47	40.47	35,400
Apr 16, 2024	40.50	41.31	40.48	41.03	41.03	32,200
Apr 15, 2024	41.57	41.75	40.59	40.88	40.88	29,500
Apr 12, 2024	41.79	42.10	40.91	41.29	41.29	20,300
Apr 11, 2024	40.80	42.23	40.80	41.99	41.99	34,200
Apr 10, 2024	41.46	41.83	40.82	41.16	41.16	44,900
Apr 09, 2024	42.50	42.56	41.84	42.00	42.00	25,600
Apr 08, 2024	42.41	42.93	41.79	42.28	42.28	26,100
Apr 05, 2024	41.11	42.99	40.80	42.49	42.49	42,900
Apr 04, 2024	42.57	42.89	41.02	41.24	41.24	45,700
Apr 03, 2024	42.43	43.14	42.29	42.31	42.31	24,000
Apr 02, 2024	42.60	43.05	41.60	42.71	42.71	32,000
Apr 01, 2024	44.35	44.35	42.68	42.90	42.90	40,600
Mar 28, 2024	43.23	44.67	43.00	43.99	43.99	64,200
Mar 27, 2024	42.63	43.46	42.29	43.37	43.37	36,900
Mar 26, 2024	43.38	43.84	42.38	42.59	42.59	44,000
Mar 25, 2024	43.56	43.91	42.69	42.95	42.95	33,500
Mar 22, 2024	44.51	44.51	42.63	43.24	43.24	129,700
Mar 21, 2024	44.99	44.99	44.21	44.51	44.51	33,300
Mar 20, 2024	44.66	44.75	44.00	44.70	44.70	32,800
Mar 19, 2024	44.42	44.82	43.60	44.57	44.57	77,300
Mar 18, 2024	44.35	44.78	43.84	44.39	44.39	32,800
Mar 15, 2024	43.24	44.30	43.24	44.27	44.27	86,100
Mar 14, 2024	45.02	45.02	43.25	43.54	43.54	102,300
Mar 13, 2024	43.82	45.15	43.62	45.00	45.00	47,700
Mar 12, 2024	42.97	43.97	42.70	43.87	43.87	36,400
Mar 11, 2024	44.11	44.11	42.61	43.21	43.21	61,700
Mar 08, 2024	44.72	45.20	43.60	44.12	44.12	37,000
Mar 07, 2024	43.97	44.32	43.29	44.25	44.25	54,400
Mar 06, 2024	43.07	43.65	42.35	43.64	43.64	59,700
Mar 05, 2024	41.99	42.76	41.32	42.63	42.63	42,300
Mar 04, 2024	42.20	42.20	40.43	42.00	42.00	79,700
Mar 01, 2024	42.04	42.40	41.24	42.20	42.20	74,600
Feb 29, 2024	41.70	42.45	40.81	41.97	41.97	57,500
Feb 28, 2024	42.26	42.70	41.12	41.17	41.17	30,700
Feb 27, 2024	42.53	43.49	42.24	42.60	42.60	43,100
Feb 26, 2024	42.11	43.07	41.93	42.20	42.20	61,300
Feb 23, 2024	41.70	44.08	41.26	42.39	42.39	73,400
Feb 22, 2024	43.31	43.82	41.01	41.83	41.83	94,600
Feb 21, 2024	44.55	44.55	42.64	43.31	43.31	58,900
Feb 20, 2024	45.09	45.48	44.50	44.90	44.90	28,200
Feb 16, 2024	46.70	47.76	45.18	45.48	45.48	54,400
Feb 15, 2024	45.80	46.90	44.73	46.76	46.76	85,000
Feb 14, 2024	45.46	46.10	44.55	45.75	45.75	70,600
Feb 13, 2024	44.51	45.90	43.82	45.00	45.00	55,100
Feb 12, 2024	43.63	45.93	43.13	45.61	45.61	101,500
Feb 09, 2024	46.53	46.53	42.78	43.34	43.34	93,700
Feb 08, 2024	45.90	46.67	44.09	46.55	46.55	88,500
Feb 07, 2024	45.77	46.72	44.91	46.53	46.53	26,900
Feb 06, 2024	45.35	46.07	44.88	45.77	45.77	37,900
Feb 05, 2024	44.50	45.34	43.81	45.00	45.00	37,100
Feb 02, 2024	42.80	45.33	42.64	44.66	44.66	44,300
Feb 01, 2024	41.70	43.32	41.51	42.87	42.87	484,600
Jan 31, 2024	43.49	43.49	41.40	41.41	41.41	33,400
Jan 30, 2024	42.93	43.54	42.45	43.47	43.47	19,700
Jan 29, 2024	42.87	43.38	42.64	43.30	43.30	16,300
Jan 26, 2024	43.72	44.84	42.73	43.12	43.12	21,200
Jan 25, 2024	44.84	44.84	42.89	43.20	43.20	29,300
Jan 24, 2024	45.42	45.69	43.77	44.17	44.17	22,000
Jan 23, 2024	45.99	45.99	44.44	45.19	45.19	22,600
Jan 22, 2024	44.66	45.65	44.31	45.62	45.62	24,700
Jan 19, 2024	44.74	44.74	43.26	44.37	44.37	31,000
Jan 18, 2024	44.95	44.96	43.87	44.48	44.48	19,000
Jan 17, 2024	44.08	45.04	44.03	45.00	45.00	26,700
Jan 16, 2024	45.25	45.25	44.03	44.79	44.79	18,600
Jan 12, 2024	46.32	46.56	44.88	45.30	45.30	30,900
Jan 11, 2024	44.91	45.97	44.55	45.74	45.74	31,200
Jan 10, 2024	45.45	45.96	44.43	45.16	45.16	34,400
Jan 09, 2024	46.15	46.15	44.77	45.51	45.51	43,200
Jan 08, 2024	44.70	46.03	44.03	45.95	45.95	31,200
Jan 05, 2024	45.32	46.52	44.61	44.70	44.70	59,100
Jan 04, 2024	46.15	46.71	45.30	45.84	45.84	27,000
Jan 03, 2024	47.33	47.33	44.76	45.79	45.79	55,400
Jan 02, 2024	47.23	49.00	46.26	47.29	47.29	38,300
Dec 29, 2023	46.07	48.44	45.74	47.47	47.47	50,900
Dec 28, 2023	47.01	47.01	45.29	46.06	46.06	32,200
Dec 27, 2023	47.22	47.23	45.65	47.01	47.01	25,800
Dec 26, 2023	46.12	47.72	45.99	46.74	46.74	25,000
Dec 22, 2023	45.88	47.73	45.82	46.33	46.33	32,200
Dec 21, 2023	45.50	46.44	44.70	45.94	45.94	30,900
Dec 21, 2023	0.63 Dividend
Dec 20, 2023	46.15	47.49	45.13	45.48	44.85	40,900
Dec 19, 2023	44.98	46.36	43.40	45.79	45.16	49,400
Dec 18, 2023	45.73	45.83	43.12	44.64	44.02	97,800
Dec 15, 2023	46.00	46.00	43.25	45.68	45.05	82,200
Dec 14, 2023	44.56	45.71	44.01	45.53	44.90	63,300
Dec 13, 2023	43.27	43.74	41.39	43.73	43.12	40,500
Dec 12, 2023	41.77	43.63	41.17	42.69	42.10	39,900
Dec 11, 2023	41.81	42.51	40.40	41.91	41.33	49,800
Dec 08, 2023	41.25	42.39	41.25	41.73	41.15	20,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.39+0.39(+0.49%)

Bitcoin CAD78,754.77-3,354.98(-4.09%)

IRADIMED CORPORATION (IRMD)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.39
+0.39(+0.49%)

Bitcoin CAD
78,754.77
-3,354.98(-4.09%)