iRadimed Corporation Common Stockのデータ

iRadimed Corporation Common Stockの基本情報

名前 iRadimed Corporation Common Stock
ティッカー IRMD
国 United States
上場年 2014.0
セクター Health Care

iRadimed Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.23 24.7 25.23 24.8 19200.0 24.8
2021-02-12 25.23 24.81 24.99 25.23 8600.0 25.23
2021-02-11 25.05 24.14 24.37 24.88 12600.0 24.88
2021-02-10 25.44 24.48 25.42 24.5 11300.0 24.5
2021-02-09 25.4 24.36 24.72 25.4 45700.0 25.4
2021-02-08 24.7 23.56 24.51 24.31 36600.0 24.31
2021-02-05 25.51 24.11 25.1 24.15 20700.0 24.15
2021-02-04 25.76 24.82 25.76 24.91 26000.0 24.91
2021-02-03 26.02 25.11 25.85 26.02 45400.0 26.02
2021-02-02 26.31 24.1 24.35 25.7 57100.0 25.7
2021-02-01 25.46 23.48 24.66 24.0 78800.0 24.0
2021-01-29 24.83 24.41 24.73 24.74 22300.0 24.74
2021-01-28 25.05 24.0 24.14 24.89 80100.0 24.89
2021-01-27 24.61 22.34 22.74 24.13 41400.0 24.13
2021-01-26 23.31 22.74 23.09 23.0 42500.0 23.0
2021-01-25 23.35 22.55 22.87 23.0 47800.0 23.0
2021-01-22 22.97 22.56 22.76 22.94 17800.0 22.94
2021-01-21 23.36 22.68 23.19 23.11 20800.0 23.11
2021-01-20 23.84 23.15 23.59 23.18 10700.0 23.18
2021-01-19 24.19 23.15 24.0 23.64 11000.0 23.64
2021-01-15 24.35 23.69 24.25 23.77 17700.0 23.77
2021-01-14 24.82 23.46 23.46 24.37 25700.0 24.37
2021-01-13 23.61 23.16 23.16 23.46 13800.0 23.46
2021-01-12 23.51 23.06 23.2 23.26 17100.0 23.26
2021-01-11 23.8 22.95 23.8 23.24 8100.0 23.24
2021-01-08 23.56 23.16 23.43 23.33 17900.0 23.33
2021-01-07 23.43 22.84 22.84 23.43 9300.0 23.43
2021-01-06 23.33 22.54 23.01 22.84 22100.0 22.84
2021-01-05 23.2 22.65 22.87 22.96 33200.0 22.96
2021-01-04 23.19 22.5 22.89 22.61 20600.0 22.61
2020-12-31 23.5 22.8 23.47 22.8 22000.0 22.8
2020-12-30 23.95 23.21 23.31 23.5 27500.0 23.5
2020-12-29 23.58 22.8 23.08 23.53 24100.0 23.53
2020-12-28 23.51 22.88 23.33 23.15 33800.0 23.15
2020-12-24 23.47 23.28 23.3 23.3 2100.0 23.3
2020-12-23 23.75 23.37 23.75 23.51 27100.0 23.51
2020-12-22 23.82 23.6 23.81 23.78 21200.0 23.78
2020-12-21 24.24 23.47 24.24 23.47 31500.0 23.47
2020-12-18 24.86 24.38 24.66 24.66 41600.0 24.66
2020-12-17 24.93 24.08 24.44 24.54 20700.0 24.54
2020-12-16 24.6 24.17 24.21 24.34 28400.0 24.34
2020-12-15 24.77 24.43 24.64 24.46 9300.0 24.46
2020-12-14 24.97 24.51 24.97 24.59 18400.0 24.59
2020-12-11 24.93 24.57 24.61 24.72 13300.0 24.72
2020-12-10 24.95 24.61 24.78 24.77 9600.0 24.77
2020-12-09 25.05 24.56 24.99 24.9 31100.0 24.9
2020-12-08 25.0 24.46 24.55 25.0 16000.0 25.0
2020-12-07 24.85 24.24 24.77 24.54 14100.0 24.54
2020-12-04 24.91 24.47 24.47 24.9 12200.0 24.9
2020-12-03 24.74 24.35 24.5 24.69 12300.0 24.69
2020-12-02 24.6 24.16 24.16 24.32 24200.0 24.32
2020-12-01 24.61 23.97 24.61 24.03 23500.0 24.03
2020-11-30 24.92 23.74 23.97 24.51 37700.0 24.51
2020-11-27 24.3 23.58 24.07 23.92 11000.0 23.92
2020-11-25 24.5 23.92 24.35 24.07 13800.0 24.07
2020-11-24 24.7 24.22 24.25 24.22 25600.0 24.22
2020-11-23 24.4 23.37 23.96 24.29 34000.0 24.29
2020-11-20 23.94 23.13 23.39 23.73 32300.0 23.73
2020-11-19 23.76 23.11 23.11 23.61 44100.0 23.61
2020-11-18 23.35 23.02 23.26 23.17 20700.0 23.17
2020-11-17 23.19 22.59 22.59 22.96 14600.0 22.96
2020-11-16 23.29 22.52 23.07 22.8 12000.0 22.8
2020-11-13 23.25 22.65 22.97 22.8 16600.0 22.8
2020-11-12 23.28 22.52 23.28 23.05 16400.0 23.05
2020-11-11 24.58 23.19 24.58 23.37 15100.0 23.37
2020-11-10 25.0 24.09 24.55 24.67 19300.0 24.67
2020-11-09 25.06 22.32 22.32 24.31 87000.0 24.31
2020-11-06 22.32 21.75 22.12 21.86 17100.0 21.86
2020-11-05 22.64 22.02 22.64 22.12 15900.0 22.12
2020-11-04 22.79 22.38 22.79 22.55 10400.0 22.55
2020-11-03 22.75 22.34 22.74 22.64 23800.0 22.64
2020-11-02 22.74 22.31 22.54 22.63 25300.0 22.63
2020-10-30 22.9 21.88 22.9 22.65 62200.0 22.65
2020-10-29 22.05 21.63 21.76 21.95 18700.0 21.95
2020-10-28 22.24 21.74 22.24 21.84 21400.0 21.84
2020-10-27 22.88 22.34 22.71 22.52 43400.0 22.52
2020-10-26 22.74 22.35 22.54 22.5 27600.0 22.5
2020-10-23 22.96 22.25 22.31 22.62 35800.0 22.62
2020-10-22 22.5 21.93 22.05 22.11 59700.0 22.11
2020-10-21 22.08 21.84 22.06 22.02 24800.0 22.02
2020-10-20 22.07 21.74 21.84 22.0 26300.0 22.0
2020-10-19 22.18 21.75 21.9 21.98 22400.0 21.98
2020-10-16 22.18 21.68 21.68 21.94 33900.0 21.94
2020-10-15 22.12 21.54 21.65 21.68 13600.0 21.68
2020-10-14 22.2 21.52 22.0 21.92 73100.0 21.92
2020-10-13 22.18 21.84 22.01 22.06 22300.0 22.06
2020-10-12 22.25 21.63 22.13 22.16 25500.0 22.16
2020-10-09 22.17 21.06 21.11 21.93 51400.0 21.93
2020-10-08 21.52 20.85 21.27 21.11 16000.0 21.11
2020-10-07 21.13 20.68 21.0 21.13 33000.0 21.13
2020-10-06 21.3 20.61 21.11 20.99 31700.0 20.99
2020-10-05 21.26 20.72 21.02 20.96 26200.0 20.96
2020-10-02 21.3 20.56 21.29 20.62 31100.0 20.62
2020-10-01 21.75 21.34 21.5 21.47 21500.0 21.47
2020-09-30 21.72 21.01 21.21 21.38 98100.0 21.38
2020-09-29 21.29 20.9 21.15 21.16 53200.0 21.16
2020-09-28 21.58 21.0 21.09 21.02 25000.0 21.02
2020-09-25 21.15 20.52 20.52 21.04 35000.0 21.04
2020-09-24 21.19 20.8 21.17 21.02 47600.0 21.02
2020-09-23 21.38 20.72 21.02 21.22 52900.0 21.22
2020-09-22 21.4 20.9 21.4 21.08 54300.0 21.08
2020-09-21 22.0 21.24 22.0 21.43 34400.0 21.43
2020-09-18 22.81 22.11 22.5 22.3 62000.0 22.3
2020-09-17 22.5 22.08 22.11 22.49 15500.0 22.49
2020-09-16 22.37 21.69 21.7 22.25 53100.0 22.25
2020-09-15 22.46 21.66 22.16 21.72 77300.0 21.72
2020-09-14 22.67 22.05 22.25 22.11 44500.0 22.11
2020-09-11 22.41 21.88 21.98 22.25 43400.0 22.25
2020-09-10 22.18 21.61 22.0 21.63 35400.0 21.63
2020-09-09 22.29 21.83 22.14 22.0 24600.0 22.0
2020-09-08 22.11 20.46 20.79 22.01 66100.0 22.01
2020-09-04 21.88 20.79 21.75 21.0 74100.0 21.0
2020-09-03 21.92 21.17 21.66 21.7 76300.0 21.7
2020-09-02 21.99 21.48 21.66 21.92 52300.0 21.92
2020-09-01 21.73 21.03 21.03 21.61 42900.0 21.61
2020-08-31 21.58 20.83 21.5 21.2 35300.0 21.2
2020-08-28 21.71 21.37 21.44 21.58 12100.0 21.58
2020-08-27 21.75 21.34 21.54 21.63 20500.0 21.63
2020-08-26 21.84 21.29 21.7 21.55 20700.0 21.55
2020-08-25 22.0 21.47 21.74 21.81 34400.0 21.81
2020-08-24 22.0 21.4 21.95 21.53 22000.0 21.53
2020-08-21 22.0 21.43 21.94 21.78 28400.0 21.78
2020-08-20 22.56 21.95 22.32 22.1 15500.0 22.1
2020-08-19 22.74 22.2 22.44 22.57 23200.0 22.57
2020-08-18 22.5 21.89 22.28 22.46 50500.0 22.46
2020-08-17 22.34 21.97 21.97 22.34 26200.0 22.34
2020-08-14 22.19 21.5 21.98 22.01 22700.0 22.01
2020-08-13 22.2 21.89 22.16 22.03 13600.0 22.03
2020-08-12 23.05 21.98 21.98 22.14 41700.0 22.14
2020-08-11 22.07 21.49 21.88 21.68 69800.0 21.68
2020-08-10 22.27 21.54 21.79 21.75 54300.0 21.75
2020-08-07 22.43 21.49 22.04 21.91 103400.0 21.91
2020-08-06 22.72 21.8 22.72 22.19 56500.0 22.19
2020-08-05 23.34 22.47 22.71 22.91 52700.0 22.91
2020-08-04 22.7 21.61 21.61 22.63 61100.0 22.63
2020-08-03 22.36 21.33 22.28 21.63 67100.0 21.63
2020-07-31 23.42 21.98 23.13 22.28 29400.0 22.28
2020-07-30 23.95 22.7 23.55 23.27 32800.0 23.27
2020-07-29 23.65 23.21 23.3 23.25 34600.0 23.25
2020-07-28 23.41 22.64 22.94 23.09 27900.0 23.09
2020-07-27 23.81 21.15 23.5 22.82 39500.0 22.82
2020-07-24 24.06 23.32 23.63 23.47 24300.0 23.47
2020-07-23 24.26 23.65 24.06 23.75 31300.0 23.75
2020-07-22 24.75 23.99 24.58 24.08 23900.0 24.08
2020-07-21 24.85 24.39 24.5 24.6 63700.0 24.6
2020-07-20 24.55 24.11 24.11 24.46 52100.0 24.46
2020-07-17 24.3 23.9 23.95 24.25 63500.0 24.25
2020-07-16 24.04 23.71 24.0 24.03 25100.0 24.03
2020-07-15 24.3 23.6 23.83 24.21 45400.0 24.21
2020-07-14 23.65 23.15 23.26 23.64 30800.0 23.64
2020-07-13 24.27 23.3 23.95 23.37 36900.0 23.37
2020-07-10 23.83 23.34 23.59 23.66 22600.0 23.66
2020-07-09 23.93 23.23 23.93 23.49 34500.0 23.49
2020-07-08 24.22 23.41 24.01 23.91 59400.0 23.91
2020-07-07 24.32 23.76 24.21 23.93 57800.0 23.93
2020-07-06 24.33 24.03 24.19 24.2 65000.0 24.2
2020-07-02 24.25 23.73 23.9 23.96 59600.0 23.96
2020-07-01 24.33 23.33 23.33 23.76 64900.0 23.76
2020-06-30 23.79 22.93 23.06 23.21 113800.0 23.21
2020-06-29 23.34 22.6 22.8 22.98 74500.0 22.98
2020-06-26 23.03 22.18 22.63 22.77 287400.0 22.77
2020-06-25 22.89 22.53 22.75 22.81 44900.0 22.81
2020-06-24 23.58 22.59 23.33 22.91 108000.0 22.91
2020-06-23 23.74 23.16 23.39 23.47 57400.0 23.47
2020-06-22 23.79 23.09 23.73 23.51 46300.0 23.51
2020-06-19 23.95 23.33 23.69 23.55 41000.0 23.55
2020-06-18 23.96 23.32 23.83 23.39 28000.0 23.39
2020-06-17 24.01 23.29 23.98 23.96 47200.0 23.96
2020-06-16 24.12 23.54 23.91 23.67 41100.0 23.67
2020-06-15 24.12 22.3 22.35 23.28 51100.0 23.28
2020-06-12 24.03 22.23 23.49 22.88 60900.0 22.88
2020-06-11 23.52 22.46 23.1 22.9 41300.0 22.9
2020-06-10 24.12 23.37 23.82 23.65 41600.0 23.65
2020-06-09 24.41 23.57 23.78 23.57 28500.0 23.57
2020-06-08 24.55 23.72 24.45 23.91 50000.0 23.91
2020-06-05 24.71 22.87 23.15 24.35 68100.0 24.35
2020-06-04 23.43 22.49 23.43 22.67 46200.0 22.67
2020-06-03 23.77 22.05 22.05 23.55 61700.0 23.55
2020-06-02 23.08 21.35 23.08 22.15 50700.0 22.15
2020-06-01 23.15 22.74 23.03 22.75 33900.0 22.75
2020-05-29 23.26 21.62 22.07 23.25 50600.0 23.25
2020-05-28 23.29 21.72 21.78 22.31 55200.0 22.31
2020-05-27 22.75 21.32 22.48 21.45 64400.0 21.45
2020-05-26 22.93 21.73 21.98 22.24 65500.0 22.24
2020-05-22 21.72 21.31 21.49 21.67 15100.0 21.67
2020-05-21 22.0 21.25 21.29 21.29 34700.0 21.29
2020-05-20 21.73 20.95 20.99 21.49 44300.0 21.49
2020-05-19 21.35 20.55 20.82 20.55 24300.0 20.55
2020-05-18 21.5 20.73 21.18 20.98 43400.0 20.98
2020-05-15 20.75 20.1 20.25 20.68 22200.0 20.68
2020-05-14 20.41 19.47 19.97 20.39 28300.0 20.39
2020-05-13 20.99 19.23 20.58 20.29 38500.0 20.29
2020-05-12 21.03 20.7 21.03 20.78 36300.0 20.78
2020-05-11 21.37 20.6 20.89 20.8 44700.0 20.8
2020-05-08 21.14 20.34 20.58 21.0 53700.0 21.0
2020-05-07 20.64 20.01 20.02 20.33 18800.0 20.33
2020-05-06 21.71 19.6 19.67 19.73 27700.0 19.73
2020-05-05 21.02 19.61 20.19 19.69 27100.0 19.69
2020-05-04 20.18 19.02 19.5 20.0 36300.0 20.0
2020-05-01 21.9 19.67 21.28 19.81 70600.0 19.81
2020-04-30 22.58 20.3 21.99 21.76 92300.0 21.76
2020-04-29 21.94 20.31 20.84 21.5 103200.0 21.5
2020-04-28 20.77 19.82 20.5 20.5 53900.0 20.5
2020-04-27 20.84 20.03 20.25 20.29 58400.0 20.29
2020-04-24 20.49 19.94 20.35 20.32 18300.0 20.32
2020-04-23 20.64 19.76 20.0 20.52 20700.0 20.52
2020-04-22 20.24 19.78 19.96 20.07 15000.0 20.07
2020-04-21 20.21 19.36 19.53 19.79 19300.0 19.79
2020-04-20 20.72 19.59 20.27 19.7 28300.0 19.7
2020-04-17 20.65 19.96 20.31 20.25 35000.0 20.25
2020-04-16 20.14 19.42 20.04 19.85 32300.0 19.85
2020-04-15 20.97 19.13 19.13 19.48 28400.0 19.48
2020-04-14 20.09 18.8 19.45 19.86 63300.0 19.86
2020-04-13 20.99 19.65 20.3 19.67 24400.0 19.67
2020-04-09 20.84 19.74 20.56 19.99 63500.0 19.99
2020-04-08 20.76 19.66 20.05 20.11 80700.0 20.11
2020-04-07 20.26 19.65 20.26 20.06 44400.0 20.06
2020-04-06 20.31 19.18 19.18 19.97 37900.0 19.97
2020-04-03 20.02 18.15 19.25 18.68 34700.0 18.68
2020-04-02 21.5 18.87 20.0 19.58 44600.0 19.58
2020-04-01 20.31 18.92 20.29 19.88 71200.0 19.88
2020-03-31 22.0 18.82 19.38 21.35 170400.0 21.35
2020-03-30 19.49 18.74 19.16 19.46 74500.0 19.46
2020-03-27 19.74 18.46 19.27 18.67 88000.0 18.67
2020-03-26 21.69 18.58 19.72 19.54 56300.0 19.54
2020-03-25 20.7 18.71 20.0 19.53 47800.0 19.53
2020-03-24 20.01 16.55 18.67 20.0 22100.0 20.0
2020-03-23 18.03 14.41 15.62 17.77 58200.0 17.77
2020-03-20 17.99 15.3 17.72 16.08 65800.0 16.08
2020-03-19 18.0 16.54 17.29 17.82 59400.0 17.82
2020-03-18 18.15 16.81 18.01 17.4 33700.0 17.4
2020-03-17 20.73 16.91 16.91 19.04 38600.0 19.04
2020-03-16 19.79 16.48 18.9 16.61 29300.0 16.61
2020-03-13 21.5 17.6 21.46 20.64 36600.0 20.64
2020-03-12 21.77 20.25 21.77 20.76 31400.0 20.76
2020-03-11 22.81 22.0 22.56 22.51 35600.0 22.51
2020-03-10 23.31 21.78 22.63 22.96 38700.0 22.96
2020-03-09 22.76 15.84 22.19 22.31 53700.0 22.31
2020-03-06 23.2 22.19 22.63 22.85 36300.0 22.85
2020-03-05 23.87 22.85 23.75 23.07 32200.0 23.07
2020-03-04 24.07 23.34 23.75 24.01 22400.0 24.01
2020-03-03 24.49 23.09 24.02 23.43 39700.0 23.43
2020-03-02 24.16 23.6 24.05 24.0 64100.0 24.0
2020-02-28 24.74 23.5 24.5 23.74 35300.0 23.74
2020-02-27 25.76 23.58 24.43 25.01 49700.0 25.01
2020-02-26 26.26 24.64 26.19 24.65 50700.0 24.65
2020-02-25 26.84 26.02 26.59 26.11 73500.0 26.11
2020-02-24 27.25 26.37 27.1 26.59 58800.0 26.59
2020-02-21 28.43 26.6 26.96 27.67 81400.0 27.67
2020-02-20 27.07 26.04 26.37 26.95 53900.0 26.95
2020-02-19 26.71 25.79 26.04 26.42 40100.0 26.42
2020-02-18 26.64 25.78 26.52 25.96 53500.0 25.96