Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,226.92
-14.34(-0.17%)
Bitcoin USD
55,499.61
-1,698.58(-2.97%)
CMC Crypto 200
1,159.39
-49.30(-4.08%)

IRADIMED CORPORATION (IRMD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

43.98

0.00

(0.00%)

As of 01:00PM EDT. Market open.

Time period:

05 Jul 2023 - 05 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	43.57	43.98	43.98	43.98	43.98	3,350
02 Jul 2024	43.35	44.06	43.00	43.67	43.67	51,600
01 Jul 2024	44.09	44.38	43.03	43.44	43.44	68,000
28 Jun 2024	44.29	44.56	43.61	43.94	43.94	260,800
27 Jun 2024	43.23	44.00	42.93	43.96	43.96	27,800
26 Jun 2024	42.98	43.38	42.80	43.05	43.05	27,100
25 Jun 2024	42.78	43.44	42.40	43.18	43.18	37,500
24 Jun 2024	43.07	43.29	42.60	42.82	42.82	32,700
21 Jun 2024	42.57	43.22	42.40	42.90	42.90	49,600
20 Jun 2024	42.47	42.99	42.11	42.53	42.53	41,300
18 Jun 2024	43.02	43.68	42.28	42.31	42.31	64,100
17 Jun 2024	43.25	43.90	42.60	43.04	43.04	42,800
14 Jun 2024	43.11	43.27	42.61	43.25	43.25	79,000
13 Jun 2024	44.31	44.98	43.10	43.42	43.42	33,300
12 Jun 2024	43.55	46.00	43.24	44.37	44.37	40,900
11 Jun 2024	42.23	42.88	41.77	42.73	42.73	78,900
10 Jun 2024	42.04	42.59	41.71	42.50	42.50	42,800
07 Jun 2024	42.11	42.84	41.95	42.50	42.50	29,500
06 Jun 2024	43.22	43.22	42.60	42.77	42.77	27,800
05 Jun 2024	42.84	43.41	42.10	43.25	43.25	48,300
04 Jun 2024	42.87	42.92	41.69	42.76	42.76	60,200
03 Jun 2024	42.50	43.85	42.32	43.32	43.32	39,900
31 May 2024	42.68	43.08	41.91	42.47	42.47	32,400
30 May 2024	42.51	43.07	41.90	42.12	42.12	28,200
29 May 2024	42.74	42.95	42.19	42.19	42.19	25,300
28 May 2024	42.74	43.45	42.30	43.14	43.14	33,600
24 May 2024	42.59	43.03	41.86	42.38	42.38	29,700
23 May 2024	43.52	43.58	41.97	42.22	42.22	25,500
22 May 2024	43.72	43.96	43.50	43.54	43.54	24,200
21 May 2024	43.58	44.21	43.00	44.11	44.11	54,700
20 May 2024	41.92	44.18	41.92	43.81	43.81	77,700
17 May 2024	42.63	42.63	41.60	42.03	42.03	26,100
17 May 2024	0.15 Dividend
16 May 2024	42.20	43.46	41.78	42.65	42.50	99,000
15 May 2024	42.38	42.41	41.98	42.15	42.00	80,000
14 May 2024	42.96	42.96	41.76	42.29	42.14	27,500
13 May 2024	43.99	44.06	42.36	42.45	42.30	45,800
10 May 2024	43.02	43.59	42.58	43.59	43.44	29,300
09 May 2024	43.20	43.30	42.70	42.70	42.55	61,800
08 May 2024	43.77	43.77	42.81	43.42	43.27	39,500
07 May 2024	43.93	44.03	43.20	43.69	43.54	51,900
06 May 2024	44.91	44.91	43.13	43.59	43.44	43,700
03 May 2024	44.63	45.23	43.95	44.70	44.54	62,900
02 May 2024	42.59	44.25	41.77	43.85	43.70	118,300
01 May 2024	40.88	43.03	40.86	42.00	41.85	59,500
30 Apr 2024	40.55	41.34	40.55	40.61	40.47	39,900
29 Apr 2024	41.74	42.48	40.81	40.90	40.76	55,400
26 Apr 2024	41.33	42.27	41.33	41.86	41.71	27,100
25 Apr 2024	42.05	42.15	41.17	41.47	41.32	43,600
24 Apr 2024	41.66	43.14	41.30	42.44	42.29	63,700
23 Apr 2024	42.57	42.82	41.53	41.90	41.75	61,600
22 Apr 2024	40.82	42.70	40.77	42.36	42.21	30,900
19 Apr 2024	40.18	41.41	40.18	41.00	40.86	51,700
18 Apr 2024	40.60	41.22	40.21	40.36	40.22	28,700
17 Apr 2024	41.18	41.29	40.32	40.47	40.33	35,400
16 Apr 2024	40.50	41.31	40.48	41.03	40.89	32,200
15 Apr 2024	41.57	41.75	40.59	40.88	40.74	29,500
12 Apr 2024	41.79	42.10	40.91	41.29	41.14	20,300
11 Apr 2024	40.80	42.23	40.80	41.99	41.84	34,200
10 Apr 2024	41.46	41.83	40.82	41.16	41.02	44,900
09 Apr 2024	42.50	42.56	41.84	42.00	41.85	25,600
08 Apr 2024	42.41	42.93	41.79	42.28	42.13	26,100
05 Apr 2024	41.11	42.99	40.80	42.49	42.34	42,900
04 Apr 2024	42.57	42.89	41.02	41.24	41.09	45,700
03 Apr 2024	42.43	43.14	42.29	42.31	42.16	24,000
02 Apr 2024	42.60	43.05	41.60	42.71	42.56	32,000
01 Apr 2024	44.35	44.35	42.68	42.90	42.75	40,600
28 Mar 2024	43.23	44.67	43.00	43.99	43.84	64,200
27 Mar 2024	42.63	43.46	42.29	43.37	43.22	36,900
26 Mar 2024	43.38	43.84	42.38	42.59	42.44	44,000
25 Mar 2024	43.56	43.91	42.69	42.95	42.80	33,500
22 Mar 2024	44.51	44.51	42.63	43.24	43.09	129,700
21 Mar 2024	44.99	44.99	44.21	44.51	44.35	33,300
20 Mar 2024	44.66	44.75	44.00	44.70	44.54	32,800
19 Mar 2024	44.42	44.82	43.60	44.57	44.41	77,300
18 Mar 2024	44.35	44.78	43.84	44.39	44.23	32,800
15 Mar 2024	43.24	44.30	43.24	44.27	44.11	86,100
14 Mar 2024	45.02	45.02	43.25	43.54	43.39	102,300
13 Mar 2024	43.82	45.15	43.62	45.00	44.84	47,700
12 Mar 2024	42.97	43.97	42.70	43.87	43.72	36,400
11 Mar 2024	44.11	44.11	42.61	43.21	43.06	61,700
08 Mar 2024	44.72	45.20	43.60	44.12	43.96	37,000
07 Mar 2024	43.97	44.32	43.29	44.25	44.09	54,400
06 Mar 2024	43.07	43.65	42.35	43.64	43.49	59,700
05 Mar 2024	41.99	42.76	41.32	42.63	42.48	42,300
04 Mar 2024	42.20	42.20	40.43	42.00	41.85	79,700
01 Mar 2024	42.04	42.40	41.24	42.20	42.05	74,600
29 Feb 2024	41.70	42.45	40.81	41.97	41.82	57,500
28 Feb 2024	42.26	42.70	41.12	41.17	41.03	30,700
27 Feb 2024	42.53	43.49	42.24	42.60	42.45	43,100
26 Feb 2024	42.11	43.07	41.93	42.20	42.05	61,300
23 Feb 2024	41.70	44.08	41.26	42.39	42.24	73,400
22 Feb 2024	43.31	43.82	41.01	41.83	41.68	94,600
21 Feb 2024	44.55	44.55	42.64	43.31	43.16	58,900
20 Feb 2024	45.09	45.48	44.50	44.90	44.74	28,200
16 Feb 2024	46.70	47.76	45.18	45.48	45.32	54,400
15 Feb 2024	45.80	46.90	44.73	46.76	46.60	85,000
14 Feb 2024	45.46	46.10	44.55	45.75	45.59	70,600
13 Feb 2024	44.51	45.90	43.82	45.00	44.84	55,100
12 Feb 2024	43.63	45.93	43.13	45.61	45.45	101,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,226.92-14.34(-0.17%)

Bitcoin USD55,499.61-1,698.58(-2.97%)

CMC Crypto 2001,159.39-49.30(-4.08%)

IRADIMED CORPORATION (IRMD)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,226.92
-14.34(-0.17%)

Bitcoin USD
55,499.61
-1,698.58(-2.97%)

CMC Crypto 200
1,159.39
-49.30(-4.08%)