Stockscreener 앱 받기
113.56
3.45%
-4.06
시간 외 거래:
113.60
0.04
+0.04%
Rhythm Pharmaceuticals Inc 주식 (RYTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $119.6 | $109.6 | $9.99 | 1,725,399.0 | -3.45% |
| 2025-12-11 | $122.2 | $111.0 | $11.20 | 3,420,211.0 | +12.26% |
| 2025-12-10 | $106.0 | $99.96 | $6.01 | 816,981.0 | +4.03% |
| 2025-12-09 | $105.7 | $100.4 | $5.35 | 678,635.0 | -4.25% |
| 2025-12-08 | $106.5 | $104.1 | $2.39 | 424,981.0 | +0.55% |
| 2025-12-05 | $106.8 | $103.6 | $3.16 | 539,878.0 | -1.33% |
| 2025-12-04 | $107.6 | $102.8 | $4.81 | 469,563.0 | +1.31% |
| 2025-12-03 | $105.8 | $101.2 | $4.54 | 1,325,943.0 | +3.20% |
| 2025-12-02 | $106.1 | $101.0 | $5.06 | 663,045.0 | -3.47% |
| 2025-12-01 | $110.0 | $104.8 | $5.15 | 884,614.0 | -3.71% |
| 2025-11-28 | $110.0 | $107.5 | $2.49 | 443,685.0 | +1.55% |
| 2025-11-26 | $109.7 | $104.4 | $5.31 | 599,823.0 | -1.22% |
| 2025-11-25 | $109.9 | $106.7 | $3.19 | 602,527.0 | +2.04% |
| 2025-11-24 | $107.0 | $101.8 | $5.25 | 917,149.0 | +4.76% |
| 2025-11-21 | $103.8 | $98.52 | $5.27 | 467,714.0 | +1.07% |
| 2025-11-20 | $109.0 | $100.4 | $8.57 | 637,240.0 | -2.41% |
| 2025-11-19 | $104.9 | $100.1 | $4.87 | 796,916.0 | +2.63% |
| 2025-11-18 | $102.6 | $99.44 | $3.17 | 777,192.0 | -0.18% |
| 2025-11-17 | $102.0 | $99.57 | $2.41 | 643,250.0 | +1.29% |
| 2025-11-14 | $102.1 | $95.46 | $6.67 | 768,341.0 | +3.67% |
Rhythm Pharmaceuticals Inc 주식 (RYTM) 연도별 가격 이력
이 심층 분석에서는 Rhythm Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rhythm Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rhythm Pharmaceuticals Inc 주식 (RYTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $122.2 | $99.96 | $22.24 | 12,674,649.0 | +4.10% |
| 2025-11 | $114.2 | $95.27 | $18.92 | 13,831,873.0 | -4.11% |
| 2025-10 | $116.0 | $95.88 | $20.12 | 12,714,105.0 | +12.64% |
| 2025-09 | $106.5 | $94.39 | $12.13 | 14,082,388.0 | -2.09% |
| 2025-08 | $104.9 | $84.39 | $20.54 | 12,106,055.0 | +21.03% |
| 2025-07 | $94.80 | $62.84 | $31.96 | 20,334,828.0 | +34.88% |
| 2025-06 | $69.89 | $60.70 | $9.19 | 11,646,533.0 | +3.03% |
| 2025-05 | $66.09 | $55.31 | $10.78 | 13,029,887.0 | -5.92% |
| 2025-04 | $65.58 | $45.91 | $19.67 | 19,096,669.0 | +23.07% |
| 2025-03 | $55.87 | $47.86 | $8.01 | 10,796,190.0 | -3.53% |
| 2025-02 | $62.14 | $50.50 | $11.64 | 8,994,886.0 | -7.61% |
| 2025-01 | $60.69 | $52.70 | $7.98 | 9,627,283.0 | +6.16% |
Rhythm Pharmaceuticals Inc 주식 (RYTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.10 | $53.39 | $8.71 | 9,748,915.0 | -9.19% |
| 2024-11 | $68.58 | $47.88 | $20.70 | 13,519,521.0 | +29.98% |
| 2024-10 | $52.74 | $46.80 | $5.94 | 5,767,873.0 | -8.89% |
| 2024-09 | $55.64 | $45.00 | $10.64 | 9,242,095.0 | +10.78% |
| 2024-08 | $50.22 | $40.61 | $9.61 | 7,568,267.0 | -1.91% |
| 2024-07 | $53.92 | $40.46 | $13.46 | 10,007,582.0 | +17.41% |
| 2024-06 | $45.92 | $36.27 | $9.65 | 11,937,920.0 | +15.08% |
| 2024-05 | $44.37 | $35.17 | $9.20 | 12,475,787.0 | -10.26% |
| 2024-04 | $43.68 | $36.92 | $6.76 | 10,491,846.0 | -8.24% |
| 2024-03 | $45.49 | $37.66 | $7.84 | 12,030,373.0 | -0.21% |
| 2024-02 | $52.57 | $42.65 | $9.92 | 12,600,302.0 | -1.56% |
| 2024-01 | $47.92 | $39.18 | $8.74 | 15,893,587.0 | -4.05% |
Rhythm Pharmaceuticals Inc 주식 (RYTM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.27 | $32.64 | $17.63 | 17,686,756.0 | +37.51% |
| 2023-11 | $35.29 | $23.03 | $12.26 | 14,244,612.0 | +44.66% |
| 2023-10 | $25.45 | $20.97 | $4.48 | 10,361,194.0 | +0.81% |
| 2023-09 | $28.25 | $22.38 | $5.88 | 12,141,911.0 | -11.86% |
| 2023-08 | $27.22 | $18.99 | $8.23 | 21,095,421.0 | +45.80% |
| 2023-07 | $18.09 | $15.50 | $2.59 | 11,078,697.0 | +8.19% |
| 2023-06 | $20.00 | $16.14 | $3.86 | 17,832,783.0 | -1.02% |
| 2023-05 | $20.58 | $15.52 | $5.06 | 15,795,685.0 | -17.40% |
| 2023-04 | $21.67 | $17.34 | $4.33 | 10,526,858.0 | +13.06% |
| 2023-03 | $27.15 | $15.95 | $11.20 | 19,405,188.0 | -26.61% |
| 2023-02 | $29.99 | $23.91 | $6.08 | 8,188,759.0 | -11.12% |
| 2023-01 | $34.99 | $26.39 | $8.60 | 12,431,168.0 | -6.08% |
1.08%
0.91%
자본화:
|
볼륨(24시간):