NasdaqCM - Nasdaq Real Time Price • USD
IRADIMED CORPORATION (IRMD)
As of 1:33 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.94 | 42.11 | 41.60 | 41.60 | 41.60 | 11,355 |
Apr 25, 2024 | 42.05 | 42.15 | 41.17 | 41.47 | 41.47 | 43,600 |
Apr 24, 2024 | 41.66 | 43.14 | 41.30 | 42.44 | 42.44 | 63,700 |
Apr 23, 2024 | 42.57 | 42.82 | 41.53 | 41.90 | 41.90 | 61,600 |
Apr 22, 2024 | 40.82 | 42.70 | 40.77 | 42.36 | 42.36 | 30,900 |
Apr 19, 2024 | 40.18 | 41.41 | 40.18 | 41.00 | 41.00 | 51,700 |
Apr 18, 2024 | 40.60 | 41.22 | 40.21 | 40.36 | 40.36 | 28,700 |
Apr 17, 2024 | 41.18 | 41.29 | 40.32 | 40.47 | 40.47 | 35,400 |
Apr 16, 2024 | 40.50 | 41.31 | 40.48 | 41.03 | 41.03 | 32,200 |
Apr 15, 2024 | 41.57 | 41.75 | 40.59 | 40.88 | 40.88 | 29,500 |
Apr 12, 2024 | 41.79 | 42.10 | 40.91 | 41.29 | 41.29 | 20,300 |
Apr 11, 2024 | 40.80 | 42.23 | 40.80 | 41.99 | 41.99 | 34,200 |
Apr 10, 2024 | 41.46 | 41.83 | 40.82 | 41.16 | 41.16 | 44,900 |
Apr 9, 2024 | 42.50 | 42.56 | 41.84 | 42.00 | 42.00 | 25,600 |
Apr 8, 2024 | 42.41 | 42.93 | 41.79 | 42.28 | 42.28 | 26,100 |
Apr 5, 2024 | 41.11 | 42.99 | 40.80 | 42.49 | 42.49 | 42,900 |
Apr 4, 2024 | 42.57 | 42.89 | 41.02 | 41.24 | 41.24 | 45,700 |
Apr 3, 2024 | 42.43 | 43.14 | 42.29 | 42.31 | 42.31 | 24,000 |
Apr 2, 2024 | 42.60 | 43.05 | 41.60 | 42.71 | 42.71 | 32,000 |
Apr 1, 2024 | 44.35 | 44.35 | 42.68 | 42.90 | 42.90 | 40,600 |
Mar 28, 2024 | 43.23 | 44.67 | 43.00 | 43.99 | 43.99 | 64,200 |
Mar 27, 2024 | 42.63 | 43.46 | 42.29 | 43.37 | 43.37 | 36,900 |
Mar 26, 2024 | 43.38 | 43.84 | 42.38 | 42.59 | 42.59 | 44,000 |
Mar 25, 2024 | 43.56 | 43.91 | 42.69 | 42.95 | 42.95 | 33,500 |
Mar 22, 2024 | 44.51 | 44.51 | 42.63 | 43.24 | 43.24 | 129,700 |
Mar 21, 2024 | 44.99 | 44.99 | 44.21 | 44.51 | 44.51 | 33,300 |
Mar 20, 2024 | 44.66 | 44.75 | 44.00 | 44.70 | 44.70 | 32,800 |
Mar 19, 2024 | 44.42 | 44.82 | 43.60 | 44.57 | 44.57 | 77,300 |
Mar 18, 2024 | 44.35 | 44.78 | 43.84 | 44.39 | 44.39 | 32,800 |
Mar 15, 2024 | 43.24 | 44.30 | 43.24 | 44.27 | 44.27 | 86,100 |
Mar 14, 2024 | 45.02 | 45.02 | 43.25 | 43.54 | 43.54 | 102,300 |
Mar 13, 2024 | 43.82 | 45.15 | 43.62 | 45.00 | 45.00 | 47,700 |
Mar 12, 2024 | 42.97 | 43.97 | 42.70 | 43.87 | 43.87 | 36,400 |
Mar 11, 2024 | 44.11 | 44.11 | 42.61 | 43.21 | 43.21 | 61,700 |
Mar 8, 2024 | 44.72 | 45.20 | 43.60 | 44.12 | 44.12 | 37,000 |
Mar 7, 2024 | 43.97 | 44.32 | 43.29 | 44.25 | 44.25 | 54,400 |
Mar 6, 2024 | 43.07 | 43.65 | 42.35 | 43.64 | 43.64 | 59,700 |
Mar 5, 2024 | 41.99 | 42.76 | 41.32 | 42.63 | 42.63 | 42,300 |
Mar 4, 2024 | 42.20 | 42.20 | 40.43 | 42.00 | 42.00 | 79,700 |
Mar 1, 2024 | 42.04 | 42.40 | 41.24 | 42.20 | 42.20 | 74,600 |
Feb 29, 2024 | 41.70 | 42.45 | 40.81 | 41.97 | 41.97 | 57,500 |
Feb 28, 2024 | 42.26 | 42.70 | 41.12 | 41.17 | 41.17 | 30,700 |
Feb 27, 2024 | 42.53 | 43.49 | 42.24 | 42.60 | 42.60 | 43,100 |
Feb 26, 2024 | 42.11 | 43.07 | 41.93 | 42.20 | 42.20 | 61,300 |
Feb 23, 2024 | 41.70 | 44.08 | 41.26 | 42.39 | 42.39 | 73,400 |
Feb 22, 2024 | 43.31 | 43.82 | 41.01 | 41.83 | 41.83 | 94,600 |
Feb 21, 2024 | 44.55 | 44.55 | 42.64 | 43.31 | 43.31 | 58,900 |
Feb 20, 2024 | 45.09 | 45.48 | 44.50 | 44.90 | 44.90 | 28,200 |
Feb 16, 2024 | 46.70 | 47.76 | 45.18 | 45.48 | 45.48 | 54,400 |
Feb 15, 2024 | 45.80 | 46.90 | 44.73 | 46.76 | 46.76 | 85,000 |
Feb 14, 2024 | 45.46 | 46.10 | 44.55 | 45.75 | 45.75 | 70,600 |
Feb 13, 2024 | 44.51 | 45.90 | 43.82 | 45.00 | 45.00 | 55,100 |
Feb 12, 2024 | 43.63 | 45.93 | 43.13 | 45.61 | 45.61 | 101,500 |
Feb 9, 2024 | 46.53 | 46.53 | 42.78 | 43.34 | 43.34 | 93,700 |
Feb 8, 2024 | 45.90 | 46.67 | 44.09 | 46.55 | 46.55 | 88,500 |
Feb 7, 2024 | 45.77 | 46.72 | 44.91 | 46.53 | 46.53 | 26,900 |
Feb 6, 2024 | 45.35 | 46.07 | 44.88 | 45.77 | 45.77 | 37,900 |
Feb 5, 2024 | 44.50 | 45.34 | 43.81 | 45.00 | 45.00 | 37,100 |
Feb 2, 2024 | 42.80 | 45.33 | 42.64 | 44.66 | 44.66 | 44,300 |
Feb 1, 2024 | 41.70 | 43.32 | 41.51 | 42.87 | 42.87 | 484,600 |
Jan 31, 2024 | 43.49 | 43.49 | 41.40 | 41.41 | 41.41 | 33,400 |
Jan 30, 2024 | 42.93 | 43.54 | 42.45 | 43.47 | 43.47 | 19,700 |
Jan 29, 2024 | 42.87 | 43.38 | 42.64 | 43.30 | 43.30 | 16,300 |
Jan 26, 2024 | 43.72 | 44.84 | 42.73 | 43.12 | 43.12 | 21,200 |
Jan 25, 2024 | 44.84 | 44.84 | 42.89 | 43.20 | 43.20 | 29,300 |
Jan 24, 2024 | 45.42 | 45.69 | 43.77 | 44.17 | 44.17 | 22,000 |
Jan 23, 2024 | 45.99 | 45.99 | 44.44 | 45.19 | 45.19 | 22,600 |
Jan 22, 2024 | 44.66 | 45.65 | 44.31 | 45.62 | 45.62 | 24,700 |
Jan 19, 2024 | 44.74 | 44.74 | 43.26 | 44.37 | 44.37 | 31,000 |
Jan 18, 2024 | 44.95 | 44.96 | 43.87 | 44.48 | 44.48 | 19,000 |
Jan 17, 2024 | 44.08 | 45.04 | 44.03 | 45.00 | 45.00 | 26,700 |
Jan 16, 2024 | 45.25 | 45.25 | 44.03 | 44.79 | 44.79 | 18,600 |
Jan 12, 2024 | 46.32 | 46.56 | 44.88 | 45.30 | 45.30 | 30,900 |
Jan 11, 2024 | 44.91 | 45.97 | 44.55 | 45.74 | 45.74 | 31,200 |
Jan 10, 2024 | 45.45 | 45.96 | 44.43 | 45.16 | 45.16 | 34,400 |
Jan 9, 2024 | 46.15 | 46.15 | 44.77 | 45.51 | 45.51 | 43,200 |
Jan 8, 2024 | 44.70 | 46.03 | 44.03 | 45.95 | 45.95 | 31,200 |
Jan 5, 2024 | 45.32 | 46.52 | 44.61 | 44.70 | 44.70 | 59,100 |
Jan 4, 2024 | 46.15 | 46.71 | 45.30 | 45.84 | 45.84 | 27,000 |
Jan 3, 2024 | 47.33 | 47.33 | 44.76 | 45.79 | 45.79 | 55,400 |
Jan 2, 2024 | 47.23 | 49.00 | 46.26 | 47.29 | 47.29 | 38,300 |
Dec 29, 2023 | 46.07 | 48.44 | 45.74 | 47.47 | 47.47 | 50,900 |
Dec 28, 2023 | 47.01 | 47.01 | 45.29 | 46.06 | 46.06 | 32,200 |
Dec 27, 2023 | 47.22 | 47.23 | 45.65 | 47.01 | 47.01 | 25,800 |
Dec 26, 2023 | 46.12 | 47.72 | 45.99 | 46.74 | 46.74 | 25,000 |
Dec 22, 2023 | 45.88 | 47.73 | 45.82 | 46.33 | 46.33 | 32,200 |
Dec 21, 2023 | 0.63 Dividend | |||||
Dec 21, 2023 | 45.50 | 46.44 | 44.70 | 45.94 | 45.94 | 30,900 |
Dec 20, 2023 | 46.15 | 47.49 | 45.13 | 45.48 | 44.85 | 40,900 |
Dec 19, 2023 | 44.98 | 46.36 | 43.40 | 45.79 | 45.16 | 49,400 |
Dec 18, 2023 | 45.73 | 45.83 | 43.12 | 44.64 | 44.02 | 97,800 |
Dec 15, 2023 | 46.00 | 46.00 | 43.25 | 45.68 | 45.05 | 82,200 |
Dec 14, 2023 | 44.56 | 45.71 | 44.01 | 45.53 | 44.90 | 63,300 |
Dec 13, 2023 | 43.27 | 43.74 | 41.39 | 43.73 | 43.12 | 40,500 |
Dec 12, 2023 | 41.77 | 43.63 | 41.17 | 42.69 | 42.10 | 39,900 |
Dec 11, 2023 | 41.81 | 42.51 | 40.40 | 41.91 | 41.33 | 49,800 |
Dec 8, 2023 | 41.25 | 42.39 | 41.25 | 41.73 | 41.15 | 20,900 |
Dec 7, 2023 | 42.43 | 42.43 | 41.27 | 41.78 | 41.20 | 12,800 |
Dec 6, 2023 | 42.68 | 43.00 | 41.58 | 41.99 | 41.41 | 29,000 |
Dec 5, 2023 | 41.77 | 42.43 | 40.56 | 42.09 | 41.51 | 28,900 |
Dec 4, 2023 | 42.40 | 43.02 | 41.76 | 42.28 | 41.69 | 26,100 |
Dec 1, 2023 | 44.34 | 44.34 | 41.85 | 42.43 | 41.84 | 37,300 |
Nov 30, 2023 | 41.51 | 44.16 | 40.33 | 43.94 | 43.33 | 44,700 |
Nov 29, 2023 | 40.62 | 42.44 | 40.62 | 41.90 | 41.32 | 23,200 |
Nov 28, 2023 | 41.58 | 42.09 | 40.05 | 40.05 | 39.50 | 50,300 |
Nov 27, 2023 | 43.00 | 43.03 | 41.28 | 41.28 | 40.71 | 26,400 |
Nov 24, 2023 | 40.63 | 43.27 | 40.56 | 43.06 | 42.46 | 11,900 |
Nov 22, 2023 | 42.27 | 42.45 | 40.54 | 40.80 | 40.23 | 23,300 |
Nov 21, 2023 | 43.30 | 43.94 | 41.79 | 41.79 | 41.21 | 28,300 |
Nov 20, 2023 | 42.69 | 43.11 | 41.39 | 42.93 | 42.34 | 28,200 |
Nov 17, 2023 | 42.73 | 43.94 | 41.77 | 42.22 | 41.64 | 34,000 |
Nov 16, 2023 | 42.96 | 42.98 | 42.08 | 42.36 | 41.77 | 20,300 |
Nov 15, 2023 | 43.64 | 44.42 | 42.58 | 42.74 | 42.15 | 20,000 |
Nov 14, 2023 | 42.46 | 44.33 | 42.30 | 43.18 | 42.58 | 30,900 |
Nov 13, 2023 | 39.39 | 41.95 | 39.24 | 41.67 | 41.09 | 34,700 |
Nov 10, 2023 | 39.80 | 40.49 | 39.28 | 39.57 | 39.02 | 22,600 |
Nov 9, 2023 | 40.53 | 40.74 | 39.63 | 40.05 | 39.50 | 12,900 |
Nov 8, 2023 | 41.12 | 41.26 | 39.64 | 40.48 | 39.92 | 24,100 |
Nov 7, 2023 | 42.57 | 44.14 | 41.04 | 41.12 | 40.55 | 27,900 |
Nov 6, 2023 | 44.88 | 45.03 | 42.42 | 42.44 | 41.85 | 36,600 |
Nov 3, 2023 | 43.51 | 49.37 | 43.25 | 45.06 | 44.44 | 94,500 |
Nov 2, 2023 | 41.58 | 41.81 | 40.51 | 41.00 | 40.43 | 17,500 |
Nov 1, 2023 | 41.08 | 41.75 | 40.20 | 41.06 | 40.49 | 31,000 |
Oct 31, 2023 | 40.41 | 40.93 | 39.87 | 40.74 | 40.18 | 30,200 |
Oct 30, 2023 | 41.52 | 41.52 | 38.99 | 40.10 | 39.54 | 32,400 |
Oct 27, 2023 | 39.81 | 41.62 | 39.19 | 41.22 | 40.65 | 53,000 |
Oct 26, 2023 | 39.17 | 39.73 | 38.67 | 39.70 | 39.15 | 20,800 |
Oct 25, 2023 | 39.20 | 39.82 | 38.90 | 38.99 | 38.45 | 27,000 |
Oct 24, 2023 | 38.53 | 39.39 | 38.53 | 39.28 | 38.74 | 27,000 |
Oct 23, 2023 | 37.59 | 38.83 | 37.51 | 38.08 | 37.55 | 18,200 |
Oct 20, 2023 | 39.63 | 39.63 | 38.70 | 38.90 | 38.36 | 22,900 |
Oct 19, 2023 | 39.22 | 40.15 | 39.02 | 39.34 | 38.80 | 15,300 |
Oct 18, 2023 | 39.26 | 39.26 | 38.76 | 38.98 | 38.44 | 20,800 |
Oct 17, 2023 | 38.90 | 39.79 | 38.90 | 39.32 | 38.78 | 31,700 |
Oct 16, 2023 | 38.14 | 39.05 | 36.12 | 38.94 | 38.40 | 22,800 |
Oct 13, 2023 | 37.34 | 38.26 | 36.44 | 38.17 | 37.64 | 46,800 |
Oct 12, 2023 | 39.00 | 39.00 | 37.10 | 37.31 | 36.79 | 74,500 |
Oct 11, 2023 | 40.41 | 40.75 | 38.38 | 39.03 | 38.49 | 49,200 |
Oct 10, 2023 | 40.50 | 41.01 | 39.76 | 40.41 | 39.85 | 36,100 |
Oct 9, 2023 | 41.27 | 41.65 | 40.42 | 40.56 | 40.00 | 15,700 |
Oct 6, 2023 | 41.93 | 41.99 | 41.08 | 41.66 | 41.08 | 17,200 |
Oct 5, 2023 | 42.87 | 42.87 | 42.01 | 42.23 | 41.65 | 28,900 |
Oct 4, 2023 | 42.66 | 43.15 | 42.40 | 42.69 | 42.10 | 18,600 |
Oct 3, 2023 | 43.97 | 43.97 | 42.52 | 42.62 | 42.03 | 20,600 |
Oct 2, 2023 | 43.99 | 44.20 | 43.24 | 44.05 | 43.44 | 26,200 |
Sep 29, 2023 | 45.27 | 45.27 | 43.49 | 44.37 | 43.76 | 27,300 |
Sep 28, 2023 | 44.13 | 45.27 | 44.13 | 45.05 | 44.43 | 17,300 |
Sep 27, 2023 | 43.50 | 44.72 | 42.88 | 43.94 | 43.33 | 22,600 |
Sep 26, 2023 | 43.08 | 44.38 | 42.18 | 43.33 | 42.73 | 41,700 |
Sep 25, 2023 | 43.44 | 43.78 | 42.92 | 43.28 | 42.68 | 17,200 |
Sep 22, 2023 | 44.16 | 44.16 | 43.27 | 43.46 | 42.86 | 11,700 |
Sep 21, 2023 | 44.19 | 44.28 | 43.71 | 43.92 | 43.31 | 16,000 |
Sep 20, 2023 | 45.40 | 45.60 | 43.90 | 44.19 | 43.58 | 24,100 |
Sep 19, 2023 | 46.54 | 46.54 | 45.47 | 45.47 | 44.84 | 22,800 |
Sep 18, 2023 | 47.02 | 47.27 | 44.48 | 46.64 | 45.99 | 76,700 |
Sep 15, 2023 | 45.67 | 47.38 | 45.49 | 46.71 | 46.06 | 67,700 |
Sep 14, 2023 | 44.80 | 45.69 | 44.70 | 45.69 | 45.06 | 29,100 |
Sep 13, 2023 | 44.01 | 44.43 | 42.97 | 44.20 | 43.59 | 40,200 |
Sep 12, 2023 | 47.12 | 47.46 | 43.44 | 43.68 | 43.07 | 28,000 |
Sep 11, 2023 | 47.85 | 48.20 | 46.85 | 46.97 | 46.32 | 16,900 |
Sep 8, 2023 | 47.63 | 48.02 | 47.10 | 47.21 | 46.56 | 15,100 |
Sep 7, 2023 | 48.35 | 48.35 | 47.12 | 47.33 | 46.67 | 34,500 |
Sep 6, 2023 | 47.40 | 48.35 | 46.74 | 48.35 | 47.68 | 40,900 |
Sep 5, 2023 | 47.67 | 48.27 | 47.00 | 47.40 | 46.74 | 40,500 |
Sep 1, 2023 | 46.36 | 48.24 | 46.36 | 47.95 | 47.29 | 39,200 |
Aug 31, 2023 | 49.51 | 49.88 | 45.47 | 46.23 | 45.59 | 156,100 |
Aug 30, 2023 | 48.36 | 50.85 | 48.36 | 49.65 | 48.96 | 80,100 |
Aug 29, 2023 | 47.31 | 48.69 | 47.24 | 48.55 | 47.88 | 36,400 |
Aug 28, 2023 | 47.79 | 48.41 | 46.19 | 46.64 | 45.99 | 28,800 |
Aug 25, 2023 | 47.68 | 48.62 | 47.12 | 47.33 | 46.67 | 30,800 |
Aug 24, 2023 | 47.61 | 48.36 | 47.25 | 47.78 | 47.12 | 27,700 |
Aug 23, 2023 | 47.88 | 48.73 | 47.62 | 47.74 | 47.08 | 12,400 |
Aug 22, 2023 | 47.78 | 48.74 | 46.69 | 47.27 | 46.62 | 36,500 |
Aug 21, 2023 | 47.72 | 48.54 | 47.06 | 47.91 | 47.25 | 18,000 |
Aug 18, 2023 | 48.19 | 48.75 | 47.30 | 47.46 | 46.80 | 20,900 |
Aug 17, 2023 | 49.39 | 49.89 | 48.45 | 48.63 | 47.96 | 26,400 |
Aug 16, 2023 | 49.40 | 50.55 | 48.52 | 48.63 | 47.96 | 36,000 |
Aug 15, 2023 | 48.69 | 49.96 | 47.80 | 49.76 | 49.07 | 25,000 |
Aug 14, 2023 | 47.57 | 48.86 | 47.57 | 48.67 | 48.00 | 44,900 |
Aug 11, 2023 | 47.00 | 47.81 | 47.00 | 47.57 | 46.91 | 22,400 |
Aug 10, 2023 | 47.99 | 48.27 | 47.25 | 47.47 | 46.81 | 15,400 |
Aug 9, 2023 | 48.38 | 48.38 | 47.35 | 47.64 | 46.98 | 12,800 |
Aug 8, 2023 | 49.99 | 49.99 | 48.05 | 48.28 | 47.61 | 19,700 |
Aug 7, 2023 | 48.53 | 50.61 | 48.49 | 50.31 | 49.61 | 48,900 |
Aug 4, 2023 | 48.66 | 49.22 | 48.28 | 48.42 | 47.75 | 15,400 |
Aug 3, 2023 | 46.09 | 49.16 | 44.10 | 48.20 | 47.53 | 37,200 |
Aug 2, 2023 | 45.01 | 45.05 | 43.44 | 43.73 | 43.12 | 40,300 |
Aug 1, 2023 | 43.86 | 45.83 | 43.56 | 44.96 | 44.34 | 37,400 |
Jul 31, 2023 | 44.00 | 44.04 | 43.13 | 43.93 | 43.32 | 27,500 |
Jul 28, 2023 | 43.49 | 45.02 | 43.49 | 43.90 | 43.29 | 23,500 |
Jul 27, 2023 | 45.79 | 45.90 | 42.97 | 43.33 | 42.73 | 43,200 |
Jul 26, 2023 | 46.50 | 46.57 | 45.05 | 45.80 | 45.17 | 31,800 |
Jul 25, 2023 | 45.68 | 47.13 | 45.41 | 46.54 | 45.90 | 62,400 |
Jul 24, 2023 | 46.05 | 46.25 | 44.19 | 45.36 | 44.73 | 56,000 |
Jul 21, 2023 | 46.61 | 46.75 | 46.06 | 46.17 | 45.53 | 27,500 |
Jul 20, 2023 | 46.99 | 47.30 | 46.14 | 46.54 | 45.90 | 45,800 |
Jul 19, 2023 | 46.42 | 46.90 | 45.99 | 46.41 | 45.77 | 45,900 |
Jul 18, 2023 | 45.74 | 47.34 | 45.53 | 46.40 | 45.76 | 60,500 |
Jul 17, 2023 | 46.04 | 46.52 | 44.83 | 45.69 | 45.06 | 77,300 |
Jul 14, 2023 | 46.29 | 46.98 | 46.19 | 46.60 | 45.95 | 35,900 |
Jul 13, 2023 | 46.86 | 47.13 | 46.30 | 46.31 | 45.67 | 31,500 |
Jul 12, 2023 | 46.03 | 46.99 | 45.55 | 46.47 | 45.83 | 46,700 |
Jul 11, 2023 | 47.44 | 47.44 | 45.37 | 45.51 | 44.88 | 41,100 |
Jul 10, 2023 | 46.46 | 47.61 | 46.46 | 47.47 | 46.81 | 12,200 |
Jul 7, 2023 | 45.71 | 47.02 | 45.66 | 46.65 | 46.00 | 27,600 |
Jul 6, 2023 | 46.34 | 46.34 | 44.91 | 45.71 | 45.08 | 25,600 |
Jul 5, 2023 | 47.85 | 47.85 | 46.34 | 46.61 | 45.96 | 21,300 |
Jul 3, 2023 | 47.36 | 47.97 | 47.36 | 47.88 | 47.22 | 11,900 |
Jun 30, 2023 | 48.97 | 49.17 | 47.33 | 47.74 | 47.08 | 25,700 |
Jun 29, 2023 | 47.50 | 48.97 | 47.50 | 48.65 | 47.98 | 18,400 |
Jun 28, 2023 | 48.02 | 48.83 | 46.75 | 47.72 | 47.06 | 39,700 |
Jun 27, 2023 | 48.89 | 49.45 | 48.00 | 48.14 | 47.47 | 32,800 |
Jun 26, 2023 | 47.38 | 49.42 | 47.17 | 49.19 | 48.51 | 42,400 |
Jun 23, 2023 | 47.05 | 47.72 | 47.01 | 47.38 | 46.72 | 136,500 |
Jun 22, 2023 | 47.40 | 48.38 | 46.66 | 47.70 | 47.04 | 50,800 |
Jun 21, 2023 | 47.38 | 48.33 | 47.13 | 47.61 | 46.95 | 39,500 |
Jun 20, 2023 | 50.87 | 51.04 | 47.76 | 47.88 | 47.22 | 34,500 |
Jun 16, 2023 | 50.65 | 51.00 | 49.62 | 50.61 | 49.91 | 38,900 |
Jun 15, 2023 | 49.45 | 50.68 | 48.92 | 50.09 | 49.40 | 28,200 |
Jun 14, 2023 | 49.95 | 50.44 | 49.02 | 49.20 | 48.52 | 43,900 |
Jun 13, 2023 | 47.51 | 49.82 | 47.51 | 49.50 | 48.81 | 20,900 |
Jun 12, 2023 | 46.85 | 47.76 | 46.55 | 47.53 | 46.87 | 27,600 |
Jun 9, 2023 | 46.22 | 48.06 | 46.22 | 47.57 | 46.91 | 13,700 |
Jun 8, 2023 | 48.47 | 48.60 | 47.81 | 48.21 | 47.54 | 14,200 |
Jun 7, 2023 | 47.31 | 48.38 | 47.31 | 48.07 | 47.40 | 28,000 |
Jun 6, 2023 | 46.47 | 47.26 | 46.46 | 47.07 | 46.42 | 39,500 |
Jun 5, 2023 | 48.44 | 48.86 | 47.20 | 47.45 | 46.79 | 16,800 |
Jun 2, 2023 | 47.62 | 48.94 | 46.09 | 48.75 | 48.07 | 18,900 |
Jun 1, 2023 | 47.47 | 48.38 | 46.97 | 48.00 | 47.34 | 17,200 |
May 31, 2023 | 45.89 | 48.06 | 45.03 | 47.03 | 46.38 | 30,200 |
May 30, 2023 | 48.55 | 48.99 | 45.21 | 46.24 | 45.60 | 36,200 |
May 26, 2023 | 48.67 | 49.28 | 48.34 | 48.49 | 47.82 | 28,800 |
May 25, 2023 | 48.56 | 48.75 | 47.83 | 48.26 | 47.59 | 24,200 |
May 24, 2023 | 47.02 | 48.48 | 45.86 | 48.20 | 47.53 | 25,500 |
May 23, 2023 | 45.77 | 48.22 | 45.77 | 46.91 | 46.26 | 38,200 |
May 22, 2023 | 45.47 | 46.76 | 45.46 | 45.86 | 45.22 | 37,300 |
May 19, 2023 | 46.15 | 46.35 | 44.71 | 45.41 | 44.78 | 22,900 |
May 18, 2023 | 45.91 | 45.91 | 44.53 | 45.77 | 45.14 | 25,900 |
May 17, 2023 | 44.54 | 46.21 | 44.54 | 45.84 | 45.21 | 26,300 |
May 16, 2023 | 45.48 | 45.74 | 44.00 | 44.45 | 43.83 | 36,100 |
May 15, 2023 | 46.04 | 47.11 | 45.64 | 45.83 | 45.20 | 32,600 |
May 12, 2023 | 46.19 | 47.99 | 45.26 | 46.25 | 45.61 | 23,300 |
May 11, 2023 | 47.01 | 47.88 | 45.92 | 46.19 | 45.55 | 25,300 |
May 10, 2023 | 47.37 | 47.98 | 45.66 | 47.41 | 46.75 | 51,100 |
May 9, 2023 | 47.68 | 49.30 | 46.71 | 46.71 | 46.06 | 53,000 |
May 8, 2023 | 46.82 | 47.88 | 45.90 | 47.54 | 46.88 | 27,000 |
May 5, 2023 | 46.59 | 47.10 | 45.57 | 46.82 | 46.17 | 65,400 |
May 4, 2023 | 44.00 | 46.47 | 42.73 | 46.20 | 45.56 | 56,700 |
May 3, 2023 | 41.54 | 43.89 | 41.54 | 43.15 | 42.55 | 40,800 |
May 2, 2023 | 41.61 | 42.25 | 41.21 | 41.57 | 40.99 | 35,700 |
May 1, 2023 | 41.37 | 42.06 | 41.10 | 41.96 | 41.38 | 22,300 |
Apr 28, 2023 | 40.61 | 42.28 | 40.61 | 41.63 | 41.05 | 20,200 |
Apr 27, 2023 | 40.90 | 41.76 | 40.60 | 40.83 | 40.26 | 16,800 |
Apr 26, 2023 | 40.01 | 41.51 | 40.01 | 40.86 | 40.29 | 22,700 |
Related Tickers
LIVN LivaNova PLC
55.11
+0.02%
PROF Profound Medical Corp.
8.08
-1.34%
UFPT UFP Technologies, Inc.
213.72
+1.94%
MODD Modular Medical, Inc.
1.5500
+1.97%
TMCI Treace Medical Concepts, Inc.
10.36
+0.53%
OFIX Orthofix Medical Inc.
13.10
0.00%
SRTS Sensus Healthcare, Inc.
3.4000
+2.10%
ITGR Integer Holdings Corporation
108.73
-2.17%
KIDS OrthoPediatrics Corp.
30.12
+0.60%
QTRX Quanterix Corporation
15.73
+0.90%