Iradimed Co (IRMD) Historical Stock Data
43.46 ↓0.46 (-1.05%)
As of September 22, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, IRMD is down -0.48% a day on average. There have been 12 days where Iradimed Co closed green and 18 days where IRMD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-09-22 | 44.16 | 43.46 | ↓$0.70 (-1.59%) | 43.35 | 44.16 | 10.66K |
2023-09-21 | 44.19 | 43.92 | ↓$0.27 (-0.61%) | 43.71 | 44.19 | 15.26K |
2023-09-20 | 45.40 | 44.19 | ↓$1.21 (-2.67%) | 43.90 | 45.60 | 23.81K |
2023-09-19 | 46.54 | 45.47 | ↓$1.07 (-2.30%) | 45.47 | 46.54 | 22.64K |
2023-09-18 | 47.02 | 46.64 | ↓$0.38 (-0.81%) | 44.50 | 47.27 | 76.29K |
2023-09-15 | 45.67 | 46.71 | ↑$1.04 (2.28%) | 45.49 | 47.38 | 61.95K |
2023-09-14 | 44.80 | 45.69 | ↑$0.89 (1.99%) | 44.70 | 45.69 | 28.51K |
2023-09-13 | 44.01 | 44.20 | ↑$0.19 (0.43%) | 42.97 | 44.43 | 39.38K |
2023-09-12 | 47.12 | 43.68 | ↓$3.44 (-7.30%) | 43.44 | 47.18 | 27.93K |
2023-09-11 | 47.85 | 46.97 | ↓$0.88 (-1.84%) | 46.97 | 48.20 | 16.30K |
2023-09-08 | 47.63 | 47.21 | ↓$0.42 (-0.88%) | 47.11 | 47.82 | 14.44K |
2023-09-07 | 48.35 | 47.33 | ↓$1.02 (-2.11%) | 47.12 | 48.35 | 29.42K |
2023-09-06 | 47.40 | 48.35 | ↑$0.95 (2.00%) | 46.74 | 48.35 | 40.68K |
2023-09-05 | 47.67 | 47.40 | ↓$0.27 (-0.57%) | 47.00 | 48.27 | 40.49K |
2023-09-01 | 46.36 | 47.95 | ↑$1.59 (3.43%) | 46.36 | 48.24 | 38.59K |
2023-08-31 | 49.51 | 46.23 | ↓$3.28 (-6.62%) | 45.47 | 49.82 | 123.21K |
2023-08-30 | 48.36 | 49.65 | ↑$1.29 (2.67%) | 48.36 | 50.85 | 79.92K |
2023-08-29 | 47.31 | 48.55 | ↑$1.24 (2.62%) | 46.55 | 48.65 | 36K |
2023-08-28 | 47.79 | 46.64 | ↓$1.15 (-2.41%) | 46.19 | 48.41 | 28.49K |
2023-08-25 | 47.68 | 47.33 | ↓$0.35 (-0.74%) | 47.12 | 48.62 | 30.36K |
2023-08-24 | 47.61 | 47.78 | ↑$0.17 (0.36%) | 47.30 | 48.36 | 27.58K |
2023-08-23 | 47.89 | 47.74 | ↓$0.14 (-0.30%) | 47.33 | 48.73 | 12.17K |
2023-08-22 | 47.78 | 47.27 | ↓$0.51 (-1.07%) | 46.69 | 48.74 | 36.22K |
2023-08-21 | 47.72 | 47.91 | ↑$0.19 (0.40%) | 47.06 | 48.54 | 17.89K |
2023-08-18 | 48.19 | 47.46 | ↓$0.73 (-1.51%) | 47.38 | 48.75 | 20.23K |
2023-08-17 | 49.39 | 48.63 | ↓$0.76 (-1.54%) | 48.45 | 49.65 | 25.67K |
2023-08-16 | 49.41 | 48.63 | ↓$0.77 (-1.57%) | 48.52 | 50.55 | 35.58K |
2023-08-15 | 48.69 | 49.76 | ↑$1.07 (2.20%) | 48.14 | 49.94 | 24.81K |
2023-08-14 | 47.57 | 48.67 | ↑$1.10 (2.31%) | 47.57 | 48.86 | 44.69K |
2023-08-11 | 47.00 | 47.57 | ↑$0.57 (1.21%) | 47.00 | 47.81 | 21.63K |
Create an account or log in to view more rows.
$IRMD Futes looking great
$IRMD it's just a matter of time and patience...
$IRMD in it to win it
$IRMD glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IRMD holding unfortunately lol
$IRMD get over the hump
$IRMD when this finally break out we could see huge upside
$IRMD going green
$IRMD no pain no gain
$IRMD Who’s still buying calls?