IRMD - IRadimed Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201920.2523.3020.0723.0423.04110,000
Sep 12, 201920.2520.6220.0020.3120.3148,700
Sep 11, 201920.8721.3220.2420.4520.4574,100
Sep 10, 201918.9921.1818.9020.8520.8587,500
Sep 09, 201918.4719.3518.2319.0119.0148,800
Sep 06, 201918.4018.8418.3018.5318.5346,800
Sep 05, 201918.9619.0918.2818.4218.4248,300
Sep 04, 201918.8819.1218.0718.8218.8232,400
Sep 03, 201919.0019.0318.5818.7118.7138,300
Aug 30, 201919.4219.9919.0819.1819.1862,000
Aug 29, 201919.4719.7518.9019.3719.3730,900
Aug 28, 201919.4319.8418.9719.3119.3143,700
Aug 27, 201919.6020.0018.8719.5019.5060,700
Aug 26, 201919.2919.8718.8819.5119.5147,400
Aug 23, 201919.8819.8818.7519.1419.1440,800
Aug 22, 201920.6320.9719.9319.9819.9850,800
Aug 21, 201920.6220.9920.0320.7120.7128,900
Aug 20, 201920.7920.9719.8720.6320.6358,100
Aug 19, 201921.2121.4820.6920.9920.9954,400
Aug 16, 201920.9821.8720.9721.1321.1349,500
Aug 15, 201920.8621.1720.2921.0021.0025,800
Aug 14, 201921.0721.3920.7220.9820.9853,900
Aug 13, 201921.5222.4221.0121.7021.7063,800
Aug 12, 201921.3621.7420.6021.6621.6669,600
Aug 09, 201921.8222.6021.4021.4721.4751,700
Aug 08, 201921.1422.1320.3922.0022.0051,600
Aug 07, 201921.2321.4620.8220.9820.9840,100
Aug 06, 201922.9023.1021.2421.5321.5377,700
Aug 05, 201921.9923.2221.2422.6922.6990,600
Aug 02, 201922.7523.8921.9122.3422.3498,400
Aug 01, 201923.5123.9522.6022.9622.96113,500
Jul 31, 201923.9824.5022.2723.8823.88147,700
Jul 30, 201920.0025.5619.9724.1024.10401,800
Jul 29, 201918.2518.8518.0618.0818.08181,400
Jul 26, 201918.6218.9218.1918.2918.2942,400
Jul 25, 201919.1119.2118.2018.5418.5462,700
Jul 24, 201919.1219.4518.6519.2519.2539,800
Jul 23, 201918.5019.4018.3919.1419.1474,600
Jul 22, 201918.2518.4617.8218.3918.39131,500
Jul 19, 201918.4018.8518.1018.2818.2877,700
Jul 18, 201918.1218.7418.0518.3918.3976,300
Jul 17, 201917.9018.6417.5118.4218.42112,600
Jul 16, 201918.0018.4017.8118.1118.11217,700
Jul 15, 201917.6618.2016.6818.1618.16449,200
Jul 12, 201918.2418.3517.6418.0618.0688,000
Jul 11, 201919.1819.1817.7918.2418.2469,200
Jul 10, 201919.6519.8819.0319.1819.1858,500
Jul 09, 201919.2519.6919.2419.5619.5647,200
Jul 08, 201919.5519.5518.8719.4519.4557,200
Jul 05, 201919.1419.8618.8919.6019.6051,900
Jul 03, 201919.7420.1919.2919.3519.3560,300
Jul 02, 201920.0120.0519.4819.7519.7547,100
Jul 01, 201920.7321.5819.7520.1720.1796,700
Jun 28, 201920.1920.9919.9020.4520.45130,300
Jun 27, 201919.7520.4619.3220.1020.1054,700
Jun 26, 201920.5720.6519.4519.7119.7161,100
Jun 25, 201921.4221.4220.2720.4620.4628,700
Jun 24, 201921.1821.9620.3921.2821.2866,100
Jun 21, 201921.6921.8020.7221.1821.1860,900
Jun 20, 201921.5021.8820.9921.8021.8057,400
Jun 19, 201920.9921.9220.3321.5621.5674,100
Jun 18, 201920.2621.2420.2220.9420.9487,400
Jun 17, 201920.0420.3819.3620.2820.2893,700
Jun 14, 201920.6020.6019.8320.0120.0145,800
Jun 13, 201921.0221.0720.4420.6720.6723,500
Jun 12, 201920.9521.1920.8420.9820.9827,300
Jun 11, 201920.7321.2720.6420.9420.9456,900
Jun 10, 201920.1520.8520.0120.6320.6351,200
Jun 07, 201919.6020.6219.6020.1120.1165,600
Jun 06, 201919.6220.0019.2019.6019.6043,000
Jun 05, 201920.2720.2719.3819.7019.7050,400
Jun 04, 201920.3220.8219.8720.2720.2759,300
Jun 03, 201920.5320.9619.9520.0620.0659,400
May 31, 201921.3721.4120.7020.8720.8742,400
May 30, 201921.2221.8021.0621.7221.7236,900
May 29, 201921.2321.5221.0821.1821.1848,000
May 28, 201921.7822.0621.2621.4821.4835,900
May 24, 201921.3922.3521.3921.7921.7944,800
May 23, 201922.2922.3621.0521.3721.3736,600
May 22, 201922.0322.6621.5322.3622.3651,900
May 21, 201921.0022.2320.7621.9921.9951,600
May 20, 201922.6422.7220.9021.1021.1089,300
May 17, 201921.4422.5921.3522.5122.5175,500
May 16, 201923.0923.5321.3721.6921.6947,900
May 15, 201922.9523.5022.9123.0723.0724,600
May 14, 201923.1123.3923.0123.0423.0472,700
May 13, 201922.5323.1122.3423.0223.0244,500
May 10, 201923.2723.4422.4023.1223.1261,500
May 09, 201923.4723.6322.9023.4523.4544,300
May 08, 201923.4223.9423.1223.6823.68118,400
May 07, 201924.8025.4823.4423.4723.4788,100
May 06, 201924.3825.1724.1725.0025.0073,100
May 03, 201924.6425.0324.3324.7024.7048,100
May 02, 201923.0124.7523.0124.5024.5061,200
May 01, 201924.5225.0022.3523.2723.27206,900
Apr 30, 201928.2528.2524.3825.0125.01287,900
Apr 29, 201929.7429.7428.1429.0829.0868,400
Apr 26, 201929.2429.8028.5129.3129.3164,000
Apr 25, 201928.1729.0427.8128.9128.9165,200
Apr 24, 201927.4928.1827.3528.0228.0237,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...