IRadimed Corporation (IRMD) Historical Stock Data
31.34 ↑0.20 (0.64%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, IRMD is down -0.68% a day on average. There have been 15 days where IRadimed Corporation closed green and 15 days where IRMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 31.13 | 31.34 | ↑$0.21 (0.67%) | 30.62 | 31.62 | 53.42K |
| 2022-05-18 | 32.28 | 31.14 | ↓$1.14 (-3.53%) | 31.02 | 32.32 | 51.18K |
| 2022-05-17 | 34.22 | 32.79 | ↓$1.43 (-4.18%) | 32.52 | 34.79 | 78.10K |
| 2022-05-16 | 32.67 | 33.80 | ↑$1.13 (3.46%) | 32.59 | 34.03 | 54.56K |
| 2022-05-13 | 32.09 | 32.78 | ↑$0.69 (2.15%) | 31.71 | 33.50 | 62.24K |
| 2022-05-12 | 31.03 | 31.80 | ↑$0.77 (2.48%) | 30.47 | 32.80 | 40.25K |
| 2022-05-11 | 31.28 | 31.48 | ↑$0.20 (0.64%) | 30.88 | 32.41 | 70.03K |
| 2022-05-10 | 30.82 | 31.42 | ↑$0.60 (1.95%) | 30.62 | 31.97 | 55.17K |
| 2022-05-09 | 30.41 | 30.16 | ↓$0.25 (-0.82%) | 28.90 | 31.21 | 152.47K |
| 2022-05-06 | 32.53 | 31.22 | ↓$1.31 (-4.03%) | 30.91 | 32.87 | 66.98K |
| 2022-05-05 | 32.14 | 32.64 | ↑$0.50 (1.56%) | 31.31 | 33.48 | 76.05K |
| 2022-05-04 | 33.34 | 32.32 | ↓$1.02 (-3.06%) | 30.46 | 33.35 | 146.59K |
| 2022-05-03 | 33.93 | 33.32 | ↓$0.61 (-1.80%) | 32.93 | 34.71 | 131.95K |
| 2022-05-02 | 32.37 | 34.10 | ↑$1.73 (5.34%) | 31.75 | 34.10 | 136.25K |
| 2022-04-29 | 38.00 | 32.91 | ↓$5.09 (-13.39%) | 32.13 | 39.15 | 249.19K |
| 2022-04-28 | 41.61 | 41.18 | ↓$0.43 (-1.03%) | 40.25 | 41.86 | 47.18K |
| 2022-04-27 | 42.00 | 40.65 | ↓$1.35 (-3.21%) | 39.46 | 42.82 | 105.20K |
| 2022-04-26 | 43.26 | 41.50 | ↓$1.76 (-4.07%) | 41.44 | 43.37 | 64.71K |
| 2022-04-25 | 41.18 | 43.37 | ↑$2.19 (5.32%) | 41.18 | 43.88 | 67.38K |
| 2022-04-22 | 42.64 | 41.41 | ↓$1.23 (-2.88%) | 41.12 | 42.88 | 44.92K |
| 2022-04-21 | 45.26 | 43.02 | ↓$2.24 (-4.95%) | 43.02 | 45.67 | 26.25K |
| 2022-04-20 | 43.99 | 44.78 | ↑$0.79 (1.80%) | 43.27 | 45.47 | 34.99K |
| 2022-04-19 | 41.93 | 43.92 | ↑$1.99 (4.75%) | 41.93 | 44.32 | 42.53K |
| 2022-04-18 | 43.85 | 42.15 | ↓$1.70 (-3.88%) | 41.74 | 44.23 | 35.73K |
| 2022-04-14 | 44.11 | 44.23 | ↑$0.12 (0.27%) | 43.26 | 44.67 | 44.61K |
| 2022-04-13 | 43.07 | 44.21 | ↑$1.14 (2.65%) | 42.81 | 44.80 | 36.21K |
| 2022-04-12 | 42.06 | 43.07 | ↑$1.01 (2.40%) | 41.93 | 43.81 | 67.76K |
| 2022-04-11 | 43.70 | 41.52 | ↓$2.18 (-4.99%) | 41.34 | 43.70 | 64.18K |
| 2022-04-08 | 45.28 | 43.94 | ↓$1.34 (-2.96%) | 43.91 | 45.46 | 42.66K |
| 2022-04-07 | 44.49 | 45.76 | ↑$1.27 (2.85%) | 43.90 | 45.80 | 82.07K |
Create an account or log in to view more rows.
$IRMD not worrying
$IRMD GET IN mofos!!!
$IRMD upupup!
$IRMD bear trap
$IRMD good place to average up
$IRMD is being added
$IRMD looking good today??
$IRMD It's coming
load 'em up.