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