Iradimed Cp (NQ: IRMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	42.05	43.31	41.63	42.50	99,384	+0.50(+1.19%)
May 15, 2024	42.23	42.26	41.83	42.00	80,325	-0.14(-0.33%)
May 14, 2024	42.81	42.81	41.61	42.14	27,614	-0.16(-0.38%)
May 13, 2024	43.84	43.91	42.21	42.30	45,991	-1.14(-2.62%)
May 10, 2024	42.87	43.44	42.43	43.44	29,396	+0.89(+2.08%)
May 09, 2024	43.05	43.15	42.55	42.55	62,021	-0.72(-1.66%)
May 08, 2024	43.62	43.62	42.66	43.27	39,679	-0.27(-0.62%)
May 07, 2024	43.78	43.88	43.05	43.54	52,056	+0.10(+0.23%)
May 06, 2024	44.75	44.75	42.98	43.44	43,840	-1.11(-2.48%)
May 03, 2024	44.47	45.07	43.80	44.54	63,161	+0.85(+1.94%)
May 02, 2024	42.44	44.10	41.62	43.70	118,700	+1.84(+4.40%)
May 01, 2024	40.74	42.88	40.72	41.85	59,700	+1.39(+3.42%)
Apr 30, 2024	40.41	41.19	40.41	40.47	40,035	-0.29(-0.71%)
Apr 29, 2024	41.59	42.33	40.67	40.76	55,627	-0.96(-2.29%)
Apr 26, 2024	41.18	42.12	41.18	41.71	27,148	+0.39(+0.94%)
Apr 25, 2024	41.90	42.00	41.03	41.32	43,795	-0.97(-2.29%)
Apr 24, 2024	41.51	42.99	41.15	42.29	63,877	+0.54(+1.29%)
Apr 23, 2024	42.42	42.67	41.38	41.75	61,841	-0.46(-1.09%)
Apr 22, 2024	40.68	42.55	40.63	42.21	31,027	+1.36(+3.32%)
Apr 19, 2024	40.04	41.27	40.04	40.86	51,863	+0.64(+1.59%)
Apr 18, 2024	40.46	41.08	40.07	40.22	28,806	-0.11(-0.27%)
Apr 17, 2024	41.04	41.14	40.18	40.33	35,531	-0.56(-1.36%)
Apr 16, 2024	40.36	41.16	40.34	40.89	32,282	+0.15(+0.37%)
Apr 15, 2024	41.42	41.60	40.45	40.74	29,599	-0.41(-0.99%)
Apr 12, 2024	41.64	41.95	40.77	41.14	20,391	-0.70(-1.67%)
Apr 11, 2024	40.66	42.08	40.66	41.84	34,297	+0.83(+2.02%)
Apr 10, 2024	41.31	41.68	40.68	41.02	45,049	-0.84(-2.00%)
Apr 09, 2024	42.35	42.41	41.69	41.85	25,647	-0.28(-0.66%)
Apr 08, 2024	42.26	42.78	41.64	42.13	26,174	-0.21(-0.49%)
Apr 05, 2024	40.97	42.84	40.66	42.34	43,014	+1.25(+3.03%)
Apr 04, 2024	42.42	42.74	40.88	41.09	45,898	-1.07(-2.53%)
Apr 03, 2024	42.28	42.99	42.15	42.16	24,067	-0.40(-0.94%)
Apr 02, 2024	42.45	42.90	41.45	42.56	32,109	-0.19(-0.44%)
Apr 01, 2024	44.19	44.19	42.53	42.75	40,754	-1.09(-2.48%)
Mar 28, 2024	43.08	44.51	42.85	43.84	64,389	+0.62(+1.43%)
Mar 27, 2024	42.48	43.30	42.14	43.22	37,010	+0.78(+1.83%)
Mar 26, 2024	43.23	43.68	42.23	42.44	44,201	-0.36(-0.84%)
Mar 25, 2024	43.41	43.76	42.54	42.80	33,575	-0.29(-0.67%)
Mar 22, 2024	44.35	44.35	42.48	43.09	130,164	-1.27(-2.85%)
Mar 21, 2024	44.83	44.83	44.05	44.35	33,410	-0.19(-0.42%)
Mar 20, 2024	44.50	44.59	43.85	44.54	32,901	+0.13(+0.29%)
Mar 19, 2024	44.26	44.66	43.45	44.41	77,529	+0.18(+0.41%)
Mar 18, 2024	44.19	44.62	43.69	44.23	32,921	+0.12(+0.27%)
Mar 15, 2024	43.09	44.14	43.09	44.11	86,354	+0.73(+1.68%)
Mar 14, 2024	44.86	44.86	43.10	43.39	102,678	-1.45(-3.24%)
Mar 13, 2024	43.67	44.99	43.47	44.84	47,898	+1.13(+2.58%)
Mar 12, 2024	42.82	43.81	42.55	43.72	36,568	+0.66(+1.53%)
Mar 11, 2024	43.95	43.95	42.46	43.06	61,889	-0.91(-2.06%)
Mar 08, 2024	44.56	45.04	43.45	43.96	37,157	-0.13(-0.29%)
Mar 07, 2024	43.82	44.16	43.14	44.09	54,549	+0.61(+1.40%)
Mar 06, 2024	42.92	43.50	42.20	43.49	59,880	+1.01(+2.37%)
Mar 05, 2024	41.84	42.61	41.17	42.48	42,408	+0.63(+1.50%)
Mar 04, 2024	42.05	42.05	40.29	41.85	79,957	-0.20(-0.47%)
Mar 01, 2024	41.89	42.25	41.09	42.05	74,897	+0.23(+0.55%)
Feb 29, 2024	41.55	42.30	40.67	41.82	57,750	+0.80(+1.94%)
Feb 28, 2024	42.11	42.55	40.98	41.03	30,763	-1.43(-3.36%)
Feb 27, 2024	42.38	43.34	42.09	42.45	43,258	+0.40(+0.95%)
Feb 26, 2024	41.96	42.92	41.78	42.05	61,500	-0.19(-0.45%)
Feb 23, 2024	41.55	43.92	41.11	42.24	73,659	+0.56(+1.34%)
Feb 22, 2024	43.16	43.67	40.87	41.68	94,968	-1.47(-3.42%)
Feb 21, 2024	44.39	44.39	42.49	43.16	59,114	-1.58(-3.54%)
Feb 20, 2024	44.93	45.32	44.34	44.74	28,295	-0.58(-1.28%)
Feb 16, 2024	46.54	47.59	45.02	45.32	54,567	-1.28(-2.74%)
Feb 15, 2024	45.64	46.74	44.57	46.60	85,270	+1.01(+2.21%)
Feb 14, 2024	45.30	45.94	44.39	45.59	70,867	+0.73(+1.62%)
Feb 13, 2024	44.35	45.74	43.67	44.86	55,258	-0.59(-1.29%)
Feb 12, 2024	43.48	45.77	42.98	45.45	101,862	+2.26(+5.24%)
Feb 09, 2024	46.37	46.37	42.63	43.19	94,035	-3.20(-6.90%)
Feb 08, 2024	45.74	46.51	43.93	46.39	88,762	+0.02(+0.04%)
Feb 07, 2024	45.61	46.56	44.75	46.37	26,995	+0.76(+1.66%)
Feb 06, 2024	45.19	45.91	44.72	45.61	38,002	+0.77(+1.71%)
Feb 05, 2024	44.34	45.18	43.66	44.84	37,252	+0.34(+0.76%)
Feb 02, 2024	42.65	45.17	42.49	44.50	44,417	+1.78(+4.18%)
Feb 01, 2024	41.55	43.17	41.36	42.72	486,411	+1.45(+3.53%)
Jan 31, 2024	43.34	43.34	41.25	41.26	33,523	-2.05(-4.74%)
Jan 30, 2024	42.78	43.39	42.30	43.32	19,793	+0.17(+0.39%)
Jan 29, 2024	42.72	43.23	42.49	43.15	16,323	+0.18(+0.42%)
Jan 26, 2024	43.57	44.68	42.58	42.97	21,301	-0.08(-0.19%)
Jan 25, 2024	44.68	44.68	42.74	43.05	29,394	-0.97(-2.20%)
Jan 24, 2024	45.26	45.53	43.62	44.01	22,122	-1.02(-2.26%)
Jan 23, 2024	45.83	45.83	44.28	45.03	22,701	-0.43(-0.94%)
Jan 22, 2024	44.50	45.49	44.15	45.46	24,739	+1.25(+2.82%)
Jan 19, 2024	44.58	44.58	43.11	44.21	31,154	-0.11(-0.25%)
Jan 18, 2024	44.79	44.80	43.72	44.32	19,084	-0.52(-1.16%)
Jan 17, 2024	43.92	44.89	43.88	44.84	26,771	+0.21(+0.47%)
Jan 16, 2024	45.09	44.84	43.88	44.63	18,661	-0.51(-1.13%)
Jan 12, 2024	46.16	46.39	44.72	45.14	31,047	-0.44(-0.96%)
Jan 11, 2024	44.75	45.81	44.39	45.58	31,353	+0.58(+1.28%)
Jan 10, 2024	45.29	45.80	44.84	45.00	34,497	-0.35(-0.77%)
Jan 09, 2024	45.99	45.99	44.61	45.35	43,376	-0.44(-0.96%)
Jan 08, 2024	44.54	45.87	43.88	45.79	31,270	+1.25(+2.80%)
Jan 05, 2024	45.16	46.36	44.45	44.54	59,275	-1.14(-2.49%)
Jan 04, 2024	45.99	46.55	45.14	45.68	27,116	+0.05(+0.11%)
Jan 03, 2024	47.16	47.16	44.60	45.63	55,567	-1.49(-3.17%)
Jan 02, 2024	47.06	48.83	46.09	47.12	38,468	-0.18(-0.38%)
Dec 29, 2023	45.91	48.27	45.57	47.30	51,049	+1.41(+3.06%)
Dec 28, 2023	46.84	46.84	45.13	45.90	32,301	-0.95(-2.02%)
Dec 27, 2023	47.05	47.06	45.49	46.84	25,840	+0.27(+0.58%)
Dec 26, 2023	45.96	47.55	45.83	46.58	25,122	+0.41(+0.88%)
Dec 22, 2023	45.72	47.56	45.66	46.17	32,277	+0.39(+0.85%)
Dec 21, 2023	45.34	46.28	44.54	45.78	31,031	+1.09(+2.43%)
Dec 20, 2023	45.35	46.67	44.35	44.69	41,618	-0.30(-0.68%)
Dec 19, 2023	44.20	45.56	42.65	45.00	50,264	+1.13(+2.58%)
Dec 18, 2023	44.94	45.04	42.37	43.87	99,525	-1.02(-2.28%)
Dec 15, 2023	45.20	45.20	42.50	44.89	84,259	+0.15(+0.33%)
Dec 14, 2023	43.79	44.92	43.25	44.74	64,403	+1.77(+4.12%)
Dec 13, 2023	42.52	42.98	40.67	42.97	41,244	+1.02(+2.44%)
Dec 12, 2023	41.05	42.87	40.46	41.95	40,572	+0.77(+1.86%)
Dec 11, 2023	41.09	41.77	39.70	41.18	50,675	+0.18(+0.43%)
Dec 08, 2023	40.54	41.65	40.54	41.01	21,297	-0.05(-0.12%)
Dec 07, 2023	41.70	41.70	40.56	41.06	13,004	-0.21(-0.50%)
Dec 06, 2023	41.94	42.26	40.86	41.26	29,532	-0.10(-0.24%)
Dec 05, 2023	41.05	41.70	39.86	41.36	29,400	-0.19(-0.45%)
Dec 04, 2023	41.67	42.27	41.04	41.55	26,556	-0.15(-0.35%)
Dec 01, 2023	43.57	43.57	41.13	41.70	37,964	-1.48(-3.44%)
Nov 30, 2023	40.79	43.40	39.63	43.18	45,463	+2.00(+4.87%)
Nov 29, 2023	39.92	41.70	39.92	41.17	23,567	+1.82(+4.62%)
Nov 28, 2023	40.86	41.36	39.36	39.36	51,189	-1.21(-2.98%)
Nov 27, 2023	42.26	42.28	40.56	40.56	26,890	-1.75(-4.13%)
Nov 24, 2023	39.93	42.52	39.86	42.31	12,086	+2.22(+5.54%)
Nov 22, 2023	41.54	41.71	39.84	40.09	23,721	-0.97(-2.37%)
Nov 21, 2023	42.55	43.18	41.07	41.07	28,817	-1.12(-2.66%)
Nov 20, 2023	41.95	42.36	40.67	42.19	28,737	+0.70(+1.68%)
Nov 17, 2023	41.99	43.18	41.04	41.49	34,579	-0.14(-0.33%)
Nov 16, 2023	42.22	42.24	41.35	41.63	20,630	-0.37(-0.89%)
Nov 15, 2023	42.88	43.66	41.85	42.00	20,364	-0.43(-1.02%)
Nov 14, 2023	41.72	43.56	41.57	42.43	31,478	+1.48(+3.62%)
Nov 13, 2023	38.71	41.22	38.56	40.95	35,277	+2.06(+5.31%)
Nov 10, 2023	39.11	39.79	38.60	38.88	23,016	-0.47(-1.20%)
Nov 09, 2023	39.83	40.04	38.94	39.36	13,147	-0.42(-1.06%)
Nov 08, 2023	40.41	40.55	38.95	39.78	24,561	-0.63(-1.56%)
Nov 07, 2023	41.83	43.37	40.33	40.41	28,409	-1.30(-3.11%)
Nov 06, 2023	44.10	44.25	41.69	41.70	37,223	-2.57(-5.81%)
Nov 03, 2023	42.76	48.51	42.50	44.28	96,210	+3.99(+9.90%)
Nov 02, 2023	40.86	41.09	39.81	40.29	17,844	-0.06(-0.15%)
Nov 01, 2023	40.37	41.03	39.50	40.35	31,517	+0.31(+0.79%)
Oct 31, 2023	39.71	40.22	39.18	40.03	30,738	+0.63(+1.60%)
Oct 30, 2023	40.80	40.80	38.31	39.41	32,949	-1.10(-2.72%)
Oct 27, 2023	39.12	40.90	38.51	40.51	53,984	+1.49(+3.83%)
Oct 26, 2023	38.49	39.04	38.00	39.01	21,138	+0.70(+1.82%)
Oct 25, 2023	38.52	39.13	38.23	38.31	27,442	-0.28(-0.74%)
Oct 24, 2023	37.86	38.71	37.86	38.60	27,509	+1.18(+3.15%)
Oct 23, 2023	36.94	38.16	36.86	37.42	18,492	-0.81(-2.11%)
Oct 20, 2023	38.94	38.94	38.03	38.23	23,323	-0.43(-1.12%)
Oct 19, 2023	38.54	39.45	38.34	38.66	15,540	+0.35(+0.92%)
Oct 18, 2023	38.58	38.58	38.09	38.30	21,176	-0.33(-0.86%)
Oct 17, 2023	38.23	39.10	38.23	38.64	32,294	+0.37(+0.98%)
Oct 16, 2023	37.48	38.37	37.51	38.27	23,153	+0.76(+2.02%)
Oct 13, 2023	36.69	37.60	35.81	37.51	47,637	+0.85(+2.30%)
Oct 12, 2023	38.32	38.32	36.46	36.66	75,768	-1.69(-4.41%)
Oct 11, 2023	39.71	40.04	37.72	38.35	50,085	-1.36(-3.42%)
Oct 10, 2023	39.80	40.30	39.07	39.71	36,744	-0.15(-0.37%)
Oct 09, 2023	40.56	40.93	39.72	39.86	16,009	-1.08(-2.64%)
Oct 06, 2023	41.20	41.26	40.37	40.94	17,455	-0.56(-1.35%)
Oct 05, 2023	42.13	42.13	41.28	41.50	29,422	-0.45(-1.08%)
Oct 04, 2023	41.92	42.40	41.67	41.95	18,914	+0.07(+0.16%)
Oct 03, 2023	43.21	43.21	41.78	41.88	20,975	-1.41(-3.25%)
Oct 02, 2023	43.23	43.43	42.49	43.29	26,662	-0.31(-0.72%)
Sep 29, 2023	44.49	44.49	42.74	43.60	27,816	-0.67(-1.51%)
Sep 28, 2023	43.37	44.49	43.37	44.27	17,570	+1.09(+2.53%)
Sep 27, 2023	42.75	43.94	42.14	43.18	22,956	+0.60(+1.41%)
Sep 26, 2023	42.33	43.61	41.45	42.58	42,425	+0.05(+0.12%)
Sep 25, 2023	42.69	42.93	42.18	42.53	17,514	-0.18(-0.41%)
Sep 22, 2023	43.40	43.40	42.52	42.71	11,925	-0.45(-1.05%)
Sep 21, 2023	43.42	43.52	42.95	43.16	16,267	-0.27(-0.61%)
Sep 20, 2023	44.61	44.81	43.14	43.42	24,523	-1.26(-2.81%)
Sep 19, 2023	45.73	45.73	44.68	44.68	23,156	-1.15(-2.51%)
Sep 18, 2023	46.21	46.45	43.71	45.83	78,013	-0.07(-0.15%)
Sep 15, 2023	44.88	46.56	44.70	45.90	68,892	+1.00(+2.23%)
Sep 14, 2023	44.02	44.90	43.93	44.90	29,598	+1.46(+3.37%)
Sep 13, 2023	43.25	43.66	42.23	43.43	40,903	+0.51(+1.19%)
Sep 12, 2023	46.30	46.64	42.69	42.92	28,469	-3.23(-7.00%)
Sep 11, 2023	47.02	47.37	46.04	46.16	17,165	-0.24(-0.51%)
Sep 08, 2023	46.80	47.19	46.28	46.39	15,315	-0.12(-0.25%)
Sep 07, 2023	47.51	47.51	46.30	46.51	35,089	-1.00(-2.11%)
Sep 06, 2023	46.58	47.51	45.93	47.51	41,670	+0.93(+2.00%)
Sep 05, 2023	46.84	47.43	46.19	46.58	41,262	-0.54(-1.15%)
Sep 01, 2023	45.56	47.40	45.56	47.12	39,915	+1.69(+3.72%)
Aug 31, 2023	48.65	49.02	44.68	45.43	158,861	-3.36(-6.89%)
Aug 30, 2023	47.52	49.97	47.52	48.79	81,489	+1.08(+2.27%)
Aug 29, 2023	46.49	47.85	46.42	47.71	37,083	+1.88(+4.10%)
Aug 28, 2023	46.96	47.57	45.39	45.83	29,337	-0.67(-1.45%)
Aug 25, 2023	46.85	47.78	46.30	46.51	31,365	-0.45(-0.95%)
Aug 24, 2023	46.79	47.52	46.43	46.95	28,235	+0.04(+0.08%)
Aug 23, 2023	47.05	47.89	46.80	46.91	12,649	+0.46(+0.99%)
Aug 22, 2023	46.95	47.90	45.88	46.45	37,127	-0.63(-1.34%)
Aug 21, 2023	46.89	47.70	46.24	47.08	18,349	+0.44(+0.95%)
Aug 18, 2023	47.36	47.91	46.48	46.64	21,351	-1.15(-2.41%)
Aug 17, 2023	48.53	49.03	47.61	47.79	26,878	+0.00(+0.00%)
Aug 16, 2023	48.54	49.67	47.68	47.79	36,667	-1.11(-2.27%)
Aug 15, 2023	47.85	49.09	46.97	48.90	25,477	+1.07(+2.24%)
Aug 14, 2023	46.75	48.01	46.75	47.83	45,736	+1.08(+2.31%)
Aug 11, 2023	46.19	46.98	46.19	46.75	22,767	+0.10(+0.21%)
Aug 10, 2023	47.16	47.43	46.43	46.65	15,643	-0.17(-0.36%)
Aug 09, 2023	47.54	47.54	46.53	46.81	13,002	-0.63(-1.33%)
Aug 08, 2023	49.12	49.12	47.22	47.44	20,080	-1.99(-4.03%)
Aug 07, 2023	47.69	49.73	47.65	49.43	49,726	+1.85(+3.89%)
Aug 04, 2023	47.82	48.37	47.44	47.58	15,630	+0.22(+0.46%)
Aug 03, 2023	45.29	48.31	43.34	47.37	37,893	+4.39(+10.22%)
Aug 02, 2023	44.23	44.27	42.69	42.97	40,972	-1.21(-2.74%)
Aug 01, 2023	43.10	45.03	42.81	44.18	38,086	+1.01(+2.34%)
Jul 31, 2023	43.24	43.28	42.38	43.17	27,940	+0.03(+0.07%)
Jul 28, 2023	42.74	44.24	42.74	43.14	23,917	+0.56(+1.32%)
Jul 27, 2023	45.00	45.10	42.23	42.58	43,921	-2.43(-5.39%)
Jul 26, 2023	45.69	45.76	44.27	45.01	32,370	-0.73(-1.59%)
Jul 25, 2023	44.89	46.31	44.62	45.73	63,533	+1.16(+2.60%)
Jul 24, 2023	45.25	45.45	43.42	44.57	57,007	-0.80(-1.75%)
Jul 21, 2023	45.80	45.94	45.26	45.37	27,967	-0.36(-0.80%)
Jul 20, 2023	46.18	46.48	45.34	45.73	46,614	+0.13(+0.28%)
Jul 19, 2023	45.62	46.09	45.19	45.61	46,683	+0.01(+0.02%)
Jul 18, 2023	44.95	46.52	44.74	45.60	61,551	+0.70(+1.55%)
Jul 17, 2023	45.24	45.71	44.05	44.90	78,637	-0.89(-1.95%)
Jul 14, 2023	45.49	46.17	45.39	45.79	36,540	+0.29(+0.63%)
Jul 13, 2023	46.05	46.31	45.50	45.51	32,053	-0.16(-0.34%)
Jul 12, 2023	45.23	46.18	44.76	45.67	47,538	+0.94(+2.11%)
Jul 11, 2023	46.62	46.62	44.58	44.72	41,825	-1.93(-4.13%)
Jul 10, 2023	45.66	46.79	45.66	46.65	12,401	+0.81(+1.76%)
Jul 07, 2023	44.92	46.21	44.87	45.84	28,054	+0.92(+2.06%)
Jul 06, 2023	45.54	45.54	44.13	44.92	26,062	-0.88(-1.93%)
Jul 05, 2023	47.02	47.02	45.54	45.80	21,672	-1.25(-2.65%)
Jul 03, 2023	46.54	47.14	46.54	47.05	12,108	+0.14(+0.29%)
Jun 30, 2023	48.12	48.32	46.51	46.91	26,154	-0.89(-1.87%)
Jun 29, 2023	46.68	48.13	46.68	47.81	18,731	+0.91(+1.95%)
Jun 28, 2023	47.19	47.98	45.94	46.89	40,349	-0.41(-0.87%)
Jun 27, 2023	48.04	48.59	47.17	47.31	33,368	-1.03(-2.13%)
Jun 26, 2023	46.56	48.56	46.35	48.34	43,186	+1.78(+3.82%)
Jun 23, 2023	46.24	46.89	46.20	46.56	139,658	-0.31(-0.67%)
Jun 22, 2023	46.58	47.54	45.85	46.87	51,689	+0.09(+0.19%)
Jun 21, 2023	46.56	47.49	46.31	46.79	40,187	-0.27(-0.56%)
Jun 20, 2023	49.99	50.15	46.93	47.05	35,149	-2.68(-5.39%)
Jun 16, 2023	49.77	50.12	48.76	49.73	39,612	+0.51(+1.04%)
Jun 15, 2023	48.59	49.80	48.07	49.22	28,672	+0.87(+1.81%)
Jun 14, 2023	49.08	49.57	48.17	48.35	44,695	-0.29(-0.61%)
Jun 13, 2023	46.68	48.96	46.68	48.64	21,264	+1.94(+4.14%)
Jun 12, 2023	46.04	46.93	45.74	46.71	28,050	-0.04(-0.08%)
Jun 09, 2023	45.42	47.23	45.42	46.75	13,956	-0.63(-1.33%)
Jun 08, 2023	47.63	47.76	46.98	47.38	14,486	+0.14(+0.29%)
Jun 07, 2023	46.49	47.54	46.49	47.24	28,443	+0.98(+2.12%)
Jun 06, 2023	45.67	46.44	45.66	46.25	40,166	-0.37(-0.80%)
Jun 05, 2023	47.60	48.01	46.38	46.63	17,107	-1.28(-2.67%)
Jun 02, 2023	46.80	48.09	45.29	47.91	19,182	+0.74(+1.56%)