IRulya Therapeutics Inc. (IRLA)
NASDAQ: IRLA · Real-Time Price · USD
32.95
+1.33 (4.21%)
At close: Oct 30, 2026, 4:00 PM EDT
33.50
+0.55 (1.67%)
After-hours: Oct 30, 2026, 7:30 PM EDT
IRulya Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.67 | 34.40 | 30.00 | 32.95 | 32.95 | 4.21% | 98,001 |
| Oct 29, 2026 | 32.86 | 33.76 | 30.51 | 31.62 | 31.62 | -4.05% | 64,263 |
| Oct 28, 2026 | 32.32 | 33.40 | 31.00 | 32.96 | 32.96 | 1.48% | 63,079 |
| Oct 27, 2026 | 30.58 | 33.49 | 30.29 | 32.48 | 32.48 | 3.49% | 127,518 |
| Oct 26, 2026 | 33.80 | 35.20 | 30.32 | 31.38 | 31.38 | -5.14% | 53,173 |
| Oct 23, 2026 | 31.61 | 33.21 | 27.40 | 33.08 | 33.08 | 0.76% | 89,784 |
| Oct 22, 2026 | 35.70 | 35.70 | 31.34 | 32.83 | 32.83 | -5.33% | 166,087 |
| Oct 21, 2026 | 39.54 | 40.98 | 34.00 | 34.68 | 34.68 | -13.88% | 216,331 |
| Oct 20, 2026 | 34.99 | 41.00 | 34.79 | 40.27 | 40.27 | 16.89% | 317,280 |
| Oct 19, 2026 | 31.17 | 34.61 | 31.01 | 34.45 | 34.45 | 7.56% | 41,620 |
| Oct 16, 2026 | 31.18 | 34.93 | 31.18 | 32.03 | 32.03 | -3.61% | 11,606 |
| Oct 15, 2026 | 28.99 | 33.71 | 28.99 | 33.23 | 33.23 | 10.77% | 8,981 |
| Oct 14, 2026 | 26.72 | 30.23 | 26.72 | 30.00 | 30.00 | 7.64% | 26,944 |
| Oct 13, 2026 | 28.51 | 30.80 | 25.13 | 27.87 | 27.87 | -13.98% | 84,308 |
| Oct 12, 2026 | 29.51 | 32.61 | 26.50 | 32.40 | 32.40 | 2.11% | 76,907 |
| Oct 9, 2026 | 30.50 | 37.00 | 29.84 | 31.73 | 31.73 | 8.07% | 138,744 |
| Oct 8, 2026 | 27.10 | 29.80 | 26.65 | 29.36 | 29.36 | 9.88% | 31,880 |
| Oct 7, 2026 | 26.74 | 27.95 | 26.72 | 26.72 | 26.72 | -0.34% | 12,703 |
| Oct 6, 2026 | 27.68 | 28.15 | 26.81 | 26.81 | 26.81 | -4.59% | 27,826 |
| Oct 5, 2026 | 29.00 | 29.78 | 28.00 | 28.10 | 28.10 | -3.77% | 22,095 |
| Oct 2, 2026 | 30.20 | 31.06 | 29.20 | 29.20 | 29.20 | -4.82% | 68,380 |
| Oct 1, 2026 | 31.99 | 31.99 | 29.20 | 30.68 | 30.68 | -1.06% | 20,920 |
| Sep 30, 2026 | 31.97 | 32.59 | 30.62 | 31.01 | 31.01 | -0.51% | 10,678 |
| Sep 29, 2026 | 28.70 | 32.00 | 26.45 | 31.17 | 31.17 | 7.48% | 21,795 |
| Sep 28, 2026 | 30.00 | 31.20 | 26.90 | 29.00 | 29.00 | -6.45% | 40,796 |
| Sep 25, 2026 | 30.40 | 31.00 | 29.98 | 31.00 | 31.00 | 3.33% | 10,336 |
| Sep 24, 2026 | 30.81 | 30.81 | 29.60 | 30.00 | 30.00 | -0.50% | 10,861 |
| Sep 23, 2026 | 31.01 | 31.01 | 29.03 | 30.15 | 30.15 | -3.83% | 7,589 |
| Sep 22, 2026 | 32.79 | 32.99 | 30.50 | 31.35 | 31.35 | 1.13% | 24,000 |
| Sep 21, 2026 | 29.46 | 31.00 | 28.54 | 31.00 | 31.00 | 5.16% | 13,675 |
| Sep 18, 2026 | 27.20 | 30.00 | 27.20 | 29.48 | 29.48 | 9.14% | 48,836 |
| Sep 17, 2026 | 27.17 | 27.83 | 26.62 | 27.01 | 27.01 | -0.59% | 11,883 |
| Sep 16, 2026 | 27.39 | 28.50 | 25.78 | 27.17 | 27.17 | -5.81% | 49,302 |
| Sep 15, 2026 | 28.57 | 29.99 | 27.15 | 28.85 | 28.85 | 0.89% | 15,930 |
| Sep 14, 2026 | 29.28 | 29.28 | 27.00 | 28.59 | 28.59 | -3.25% | 33,567 |
| Sep 11, 2026 | 28.88 | 30.44 | 28.88 | 29.55 | 29.55 | 2.04% | 11,341 |
| Sep 10, 2026 | 30.00 | 30.00 | 28.31 | 28.96 | 28.96 | -4.47% | 3,634 |
| Sep 9, 2026 | 29.47 | 31.03 | 28.76 | 30.32 | 30.32 | 2.76% | 10,329 |
| Sep 8, 2026 | 31.88 | 31.88 | 29.01 | 29.50 | 29.50 | -5.81% | 12,708 |
| Sep 4, 2026 | 30.53 | 33.40 | 30.00 | 31.32 | 31.32 | 2.52% | 37,864 |
| Sep 3, 2026 | 32.96 | 32.96 | 30.23 | 30.55 | 30.55 | -4.98% | 10,987 |
| Sep 2, 2026 | 32.92 | 33.05 | 31.96 | 32.15 | 32.15 | 0.12% | 15,484 |
| Sep 1, 2026 | 33.03 | 33.48 | 32.11 | 32.11 | 32.11 | -1.41% | 16,489 |
| Aug 31, 2026 | 34.04 | 34.04 | 31.47 | 32.57 | 32.57 | -3.50% | 34,168 |
| Aug 28, 2026 | 32.91 | 35.34 | 31.85 | 33.75 | 33.75 | 3.85% | 27,170 |
| Aug 27, 2026 | 31.99 | 32.86 | 29.95 | 32.50 | 32.50 | 3.80% | 16,517 |
| Aug 26, 2026 | 31.90 | 32.01 | 31.31 | 31.31 | 31.31 | 1.23% | 13,714 |
| Aug 25, 2026 | 32.40 | 33.69 | 30.93 | 30.93 | 30.93 | -7.62% | 17,450 |
| Aug 24, 2026 | 33.00 | 33.51 | 32.50 | 33.48 | 33.48 | -1.33% | 5,729 |
| Aug 21, 2026 | 32.77 | 34.09 | 32.57 | 33.93 | 33.93 | 5.67% | 9,537 |