Stockscreener 앱 받기
89.02
7.97%
6.57
Irhythm Technologies Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $89.10 | $82.55 | $6.55 | 552,737.0 | +7.97% |
| 2024-11-26 | $82.68 | $80.61 | $2.07 | 357,053.0 | +0.16% |
| 2024-11-25 | $82.50 | $74.31 | $8.19 | 525,639.0 | +11.26% |
| 2024-11-22 | $75.29 | $71.00 | $4.29 | 416,256.0 | +0.12% |
| 2024-11-21 | $75.14 | $72.61 | $2.53 | 467,960.0 | +0.22% |
| 2024-11-20 | $75.50 | $72.36 | $3.14 | 554,599.0 | -2.29% |
| 2024-11-19 | $76.96 | $74.96 | $2.00 | 471,754.0 | -1.81% |
| 2024-11-18 | $81.21 | $76.54 | $4.67 | 627,647.0 | -4.46% |
| 2024-11-15 | $83.70 | $80.20 | $3.50 | 476,304.0 | -3.58% |
| 2024-11-14 | $86.73 | $83.23 | $3.50 | 269,092.0 | -4.24% |
| 2024-11-13 | $88.74 | $86.05 | $2.69 | 350,113.0 | -0.08% |
| 2024-11-12 | $90.19 | $86.50 | $3.69 | 328,429.0 | -1.95% |
| 2024-11-11 | $89.67 | $86.12 | $3.55 | 370,095.0 | +2.83% |
| 2024-11-08 | $89.88 | $84.79 | $5.09 | 459,577.0 | -2.57% |
| 2024-11-07 | $89.66 | $87.50 | $2.16 | 477,235.0 | -0.83% |
| 2024-11-06 | $91.80 | $87.28 | $4.52 | 731,341.0 | +3.25% |
| 2024-11-05 | $88.64 | $79.69 | $8.95 | 1,226,339.0 | +6.43% |
| 2024-11-04 | $81.75 | $74.16 | $7.59 | 834,761.0 | +8.53% |
| 2024-11-01 | $77.80 | $72.86 | $4.94 | 703,481.0 | +3.59% |
| 2024-10-31 | $75.83 | $67.92 | $7.91 | 1,307,915.0 | -4.39% |
| 2024-10-30 | $78.53 | $75.14 | $3.39 | 777,020.0 | -1.60% |
| 2024-10-29 | $77.92 | $75.31 | $2.61 | 272,472.0 | +0.92% |
Irhythm Technologies Inc 주식 (IRTC) 연도별 가격 이력
이 심층 분석에서는 Irhythm Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Irhythm Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $91.80 | $71.00 | $20.80 | 10,753,149.0 | +22.89% |
| 2024-10 | $78.53 | $55.92 | $22.61 | 15,972,387.0 | -2.42% |
| 2024-09 | $77.96 | $60.88 | $17.08 | 9,811,857.0 | +4.74% |
| 2024-08 | $87.05 | $63.65 | $23.40 | 13,423,090.0 | -17.82% |
| 2024-07 | $109.5 | $85.81 | $23.69 | 7,084,386.0 | -19.87% |
| 2024-06 | $108.3 | $82.60 | $25.73 | 7,634,304.0 | +22.03% |
| 2024-05 | $113.2 | $85.09 | $28.11 | 9,177,646.0 | -19.50% |
| 2024-04 | $118.4 | $106.2 | $12.23 | 8,948,628.0 | -5.53% |
| 2024-03 | $121.7 | $101.0 | $20.73 | 11,727,061.0 | -2.23% |
| 2024-02 | $124.1 | $103.3 | $20.77 | 7,210,099.0 | -0.94% |
| 2024-01 | $122.0 | $97.50 | $24.45 | 6,768,905.0 | +11.90% |
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $110.5 | $84.40 | $26.08 | 6,936,478.0 | +25.52% |
| 2023-11 | $89.56 | $70.24 | $19.32 | 8,379,378.0 | +8.61% |
| 2023-10 | $95.20 | $72.42 | $22.78 | 7,512,428.0 | -16.70% |
| 2023-09 | $104.4 | $82.51 | $21.86 | 8,080,185.0 | -8.81% |
| 2023-08 | $119.4 | $97.46 | $21.91 | 8,010,949.0 | -1.61% |
| 2023-07 | $106.0 | $96.50 | $9.47 | 6,295,971.0 | +0.71% |
| 2023-06 | $114.7 | $93.54 | $21.20 | 11,423,816.0 | -8.71% |
| 2023-05 | $134.4 | $112.1 | $22.34 | 6,378,386.0 | -13.04% |
| 2023-04 | $140.2 | $121.8 | $18.38 | 4,976,933.0 | +5.94% |
| 2023-03 | $126.2 | $103.3 | $22.95 | 8,826,790.0 | +5.40% |
| 2023-02 | $120.9 | $96.52 | $24.41 | 7,477,020.0 | +19.72% |
| 2023-01 | $107.0 | $85.74 | $21.26 | 5,510,643.0 | +4.94% |
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $111.4 | $88.73 | $22.63 | 6,246,282.0 | -14.10% |
| 2022-11 | $135.0 | $92.01 | $42.96 | 10,417,360.0 | -14.46% |
| 2022-10 | $138.4 | $110.1 | $28.30 | 7,096,965.0 | +1.76% |
| 2022-09 | $164.7 | $116.2 | $48.54 | 9,732,616.0 | -15.04% |
| 2022-08 | $163.0 | $139.3 | $23.71 | 6,635,848.0 | -4.64% |
| 2022-07 | $159.0 | $105.3 | $53.67 | 9,557,049.0 | +43.14% |
| 2022-06 | $153.2 | $103.0 | $50.18 | 8,959,180.0 | -23.30% |
| 2022-05 | $149.1 | $113.3 | $35.87 | 8,228,507.0 | +14.17% |
| 2022-04 | $169.5 | $117.3 | $52.27 | 6,072,811.0 | -21.65% |
| 2022-03 | $161.8 | $106.6 | $55.17 | 9,222,202.0 | +21.81% |
| 2022-02 | $136.0 | $106.0 | $29.99 | 5,009,123.0 | +3.56% |
| 2022-01 | $147.9 | $101.6 | $46.26 | 10,390,910.0 | +6.07% |
0.65%
자본화:
|
볼륨(24시간):