IRadimed Corporation

59.41
-0.92 (-1.52%)
At close: Jan 22, 2025, 3:59 PM
59.32
-0.15%
After-hours Jan 22, 2025, 04:00 PM EST

IRMD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 60.47 60.82 59.28 59.32 -1.01 -1.67% 23,789
Jan 21, 2025 59.36 61.00 59.36 60.33 1.16 1.96% 32,600
Jan 17, 2025 58.93 59.18 56.36 59.17 0.81 1.39% 50,200
Jan 16, 2025 58.70 59.31 58.05 58.36 -0.42 -0.71% 33,831
Jan 15, 2025 58.12 59.26 58.03 58.78 1.26 2.19% 52,400
Jan 14, 2025 56.91 57.99 56.10 57.52 1.01 1.79% 29,729
Jan 13, 2025 56.44 56.84 55.99 56.51 -0.08 -0.14% 33,000
Jan 10, 2025 58.10 58.10 55.36 56.59 -1.62 -2.78% 63,800
Jan 8, 2025 56.24 58.41 56.24 58.21 1.50 2.65% 64,950
Jan 7, 2025 56.26 56.99 55.35 56.71 0.22 0.39% 47,100
Jan 6, 2025 56.10 57.00 55.70 56.49 0.97 1.75% 24,239
Jan 3, 2025 54.92 55.77 54.50 55.52 0.58 1.06% 29,222
Jan 2, 2025 55.15 55.38 54.22 54.94 -0.06 -0.11% 28,512
Dec 31, 2024 55.44 55.44 54.60 55.00 -0.09 -0.16% 21,902
Dec 30, 2024 54.54 55.37 53.37 55.09 0.42 0.77% 28,235
Dec 27, 2024 54.92 55.23 53.26 54.67 -0.35 -0.64% 41,734
Dec 26, 2024 54.09 55.31 53.58 55.02 0.81 1.49% 20,700
Dec 24, 2024 54.26 54.46 53.84 54.21 0.14 0.26% 10,800
Dec 23, 2024 54.55 54.55 53.86 54.07 -0.58 -1.06% 28,500
Dec 20, 2024 53.26 55.15 52.90 54.65 1.30 2.44% 90,300
Dec 19, 2024 52.57 53.68 51.58 53.35 1.02 1.95% 56,725
Dec 18, 2024 52.95 54.93 51.87 52.33 -0.67 -1.26% 58,300
Dec 17, 2024 52.72 53.67 51.75 53.00 -0.18 -0.34% 84,100
Dec 16, 2024 52.80 54.15 52.63 53.18 0.55 1.05% 33,138
Dec 13, 2024 54.11 54.22 52.29 52.63 -1.80 -3.31% 72,108
Dec 12, 2024 54.80 55.03 53.58 54.43 -0.76 -1.38% 34,303
Dec 11, 2024 56.04 56.39 55.11 55.19 -0.11 -0.20% 133,100
Dec 10, 2024 55.11 56.50 53.97 55.30 0.59 1.08% 40,129
Dec 9, 2024 54.50 55.79 54.13 54.71 0.53 0.98% 32,020
Dec 6, 2024 54.56 54.78 53.84 54.18 -0.30 -0.55% 26,628
Dec 5, 2024 54.95 55.86 54.18 54.48 -0.24 -0.44% 33,300
Dec 4, 2024 53.68 55.18 53.13 54.72 1.08 2.01% 41,400
Dec 3, 2024 53.45 53.88 53.11 53.64 -0.20 -0.37% 18,426
Dec 2, 2024 54.33 54.50 53.36 53.84 -0.09 -0.17% 29,205
Nov 29, 2024 54.00 54.09 53.52 53.93 0.35 0.65% 11,600
Nov 27, 2024 53.39 53.79 52.65 53.58 0.83 1.57% 26,413
Nov 26, 2024 53.11 53.25 51.98 52.75 -0.64 -1.20% 32,300
Nov 25, 2024 53.63 54.27 53.00 53.39 0.16 0.30% 65,748
Nov 22, 2024 53.40 53.81 52.37 53.23 0.00 0.00% 42,801
Nov 21, 2024 52.35 54.81 52.07 53.23 1.15 2.21% 41,606
Nov 20, 2024 51.01 52.18 51.01 52.08 0.83 1.62% 51,300
Nov 19, 2024 50.57 51.66 50.41 51.25 0.20 0.39% 51,500
Nov 18, 2024 52.18 52.50 50.87 51.05 -0.94 -1.81% 65,700
Nov 15, 2024 54.30 54.30 51.87 51.99 -2.07 -3.83% 54,608
Nov 14, 2024 55.27 55.72 54.01 54.06 -1.39 -2.51% 29,332
Nov 13, 2024 57.24 57.82 55.45 55.45 -1.50 -2.63% 56,200
Nov 12, 2024 57.35 57.83 56.32 56.95 -0.40 -0.70% 30,400
Nov 11, 2024 57.03 57.95 56.17 57.35 0.88 1.56% 29,800
Nov 8, 2024 56.23 56.73 55.40 56.47 0.65 1.16% 20,500
Nov 7, 2024 55.90 56.68 55.42 55.82 -0.38 -0.68% 35,444