Stockscreener 앱 받기
107.17
4.76%
-5.36
Rhythm Pharmaceuticals Inc 주식 (RYTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $114.8 | $107.1 | $7.66 | 441,208.0 | -4.76% |
| 2026-08-27 | $114.0 | $110.0 | $3.94 | 311,064.0 | +0.59% |
| 2026-08-26 | $114.8 | $111.3 | $3.40 | 358,951.0 | -1.31% |
| 2026-08-25 | $114.1 | $111.8 | $2.28 | 352,457.0 | +1.71% |
| 2026-08-24 | $113.6 | $109.9 | $3.71 | 400,562.0 | +1.31% |
| 2026-08-21 | $112.6 | $106.6 | $6.01 | 523,136.0 | +0.99% |
| 2026-08-20 | $114.6 | $108.7 | $5.88 | 568,578.0 | -5.88% |
| 2026-08-19 | $118.3 | $115.3 | $3.05 | 655,398.0 | +0.42% |
| 2026-08-18 | $117.2 | $114.3 | $2.83 | 446,957.0 | -0.16% |
| 2026-08-17 | $117.2 | $114.4 | $2.74 | 412,048.0 | -0.03% |
| 2026-08-14 | $117.3 | $113.7 | $3.67 | 334,874.0 | -0.47% |
| 2026-08-13 | $119.8 | $114.0 | $5.75 | 759,769.0 | -1.34% |
| 2026-08-12 | $118.5 | $111.4 | $7.08 | 574,302.0 | +4.21% |
| 2026-08-11 | $117.5 | $112.5 | $4.97 | 728,855.0 | -2.28% |
| 2026-08-10 | $116.9 | $113.7 | $3.22 | 738,553.0 | -0.13% |
| 2026-08-07 | $116.2 | $111.7 | $4.49 | 672,760.0 | +3.15% |
| 2026-08-06 | $112.3 | $108.5 | $3.81 | 797,450.0 | +1.26% |
| 2026-08-05 | $111.1 | $105.1 | $5.97 | 1,087,049.0 | +4.66% |
| 2026-08-04 | $108.7 | $97.56 | $11.09 | 1,643,707.0 | +2.92% |
| 2026-08-03 | $103.5 | $97.99 | $5.50 | 964,314.0 | +3.56% |
| 2026-07-31 | $106.9 | $98.44 | $8.44 | 447,071.0 | -6.14% |
| 2026-07-30 | $106.9 | $102.6 | $4.32 | 534,584.0 | -0.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $119.8 | $97.56 | $22.19 | 13,213,200.0 | +7.98% |
| 2026-07 | $115.9 | $98.44 | $17.48 | 14,140,605.0 | -10.61% |
| 2026-06 | $113.2 | $82.89 | $30.34 | 20,445,144.0 | +25.71% |
| 2026-05 | $99.00 | $79.40 | $19.60 | 15,752,335.0 | +8.55% |
| 2026-04 | $90.80 | $80.06 | $10.73 | 12,311,428.0 | -6.45% |
| 2026-03 | $100.0 | $74.50 | $25.50 | 24,342,582.0 | -6.21% |
| 2026-02 | $111.2 | $90.84 | $20.41 | 14,614,574.0 | -9.55% |
| 2026-01 | $114.0 | $96.20 | $17.80 | 11,648,775.0 | -4.22% |
Rhythm Pharmaceuticals Inc 주식 (RYTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $122.2 | $99.96 | $22.24 | 20,310,590.0 | -2.14% |
| 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% |
8.37%
0.23%
자본화:
|
볼륨(24시간):