Stockscreener 앱 받기
102.12
2.34%
-2.45
시간 외 거래:
102.12
Rhythm Pharmaceuticals Inc 주식 (RYTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $104.7 | $101.4 | $3.33 | 533,575.0 | -2.34% |
| 2025-09-04 | $104.6 | $101.5 | $3.10 | 562,163.0 | +2.83% |
| 2025-09-03 | $105.7 | $101.5 | $4.26 | 621,711.0 | -2.42% |
| 2025-09-02 | $106.5 | $103.0 | $3.51 | 754,699.0 | +1.03% |
| 2025-08-29 | $104.6 | $101.8 | $2.86 | 402,628.0 | -1.04% |
| 2025-08-28 | $104.9 | $101.7 | $3.23 | 443,711.0 | +1.89% |
| 2025-08-27 | $102.9 | $101.2 | $1.70 | 392,509.0 | +1.09% |
| 2025-08-26 | $101.5 | $99.15 | $2.38 | 643,634.0 | +2.02% |
| 2025-08-25 | $102.8 | $98.63 | $4.12 | 625,537.0 | -3.94% |
| 2025-08-22 | $104.9 | $101.5 | $3.36 | 711,774.0 | +1.56% |
| 2025-08-21 | $101.7 | $97.33 | $4.41 | 682,870.0 | +3.02% |
| 2025-08-20 | $98.91 | $97.21 | $1.70 | 462,154.0 | +1.55% |
| 2025-08-19 | $97.87 | $93.64 | $4.23 | 349,469.0 | -0.92% |
| 2025-08-18 | $98.24 | $96.72 | $1.52 | 404,946.0 | +0.49% |
| 2025-08-15 | $97.80 | $95.80 | $2.00 | 522,248.0 | +1.17% |
| 2025-08-14 | $97.55 | $95.30 | $2.24 | 583,771.0 | -1.41% |
| 2025-08-13 | $99.04 | $95.76 | $3.28 | 733,610.0 | +1.45% |
| 2025-08-12 | $96.65 | $93.55 | $3.10 | 538,693.0 | +2.28% |
| 2025-08-11 | $94.39 | $89.21 | $5.18 | 626,068.0 | +2.53% |
| 2025-08-08 | $93.71 | $90.48 | $3.23 | 819,553.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $106.5 | $101.4 | $5.11 | 3,005,723.0 | -1.00% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):