Hot Features
프리미엄
Rhythm Pharmaceuticals Inc (RYTM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.82 | 20.3230653644 | 53.24 | 68.58 | 52.455142 | 1385099 | 63.25405229 | CS |
| 4 | 13.82 | 27.5079617834 | 50.24 | 68.58 | 47.61 | 590522 | 57.83295443 | CS |
| 12 | 17.05 | 36.2688789619 | 47.01 | 68.58 | 43.57 | 469793 | 53.34507966 | CS |
| 26 | 24.85 | 63.37668962 | 39.21 | 68.58 | 35.17 | 478127 | 47.86106658 | CS |
| 52 | 36.28 | 130.597552196 | 27.78 | 68.58 | 27.12 | 577615 | 44.27867731 | CS |
| 156 | 50.6 | 375.928677563 | 13.46 | 68.58 | 3.04 | 789674 | 23.30603932 | CS |
| 260 | 42.42 | 196.025878004 | 21.64 | 68.58 | 3.04 | 596358 | 23.08406615 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 65.58 | -1.75 | -2.60 | 68 | 68.58 | 65.17 | 1118721 |
| 1731108900 | 67.33 | 3.43 | 5.37 | 63.07 | 67.61 | 62.879 | 1113014 |
| 1731022500 | 63.9 | 1.25 | 2.00 | 62.64 | 65.14 | 62.2 | 1074764 |
| 1730936100 | 62.65 | 6.4 | 11.38 | 59 | 64.73 | 59 | 2740203 |
| 1730849700 | 56.25 | 3.26 | 6.15 | 53.24 | 56.58 | 52.455142 | 880955 |
| 1730763300 | 52.99 | 3.98 | 8.12 | 48.79 | 53.58 | 48.435 | 653551 |
| 1730500500 | 49.01 | 1.28 | 2.68 | 47.88 | 50.09 | 47.66 | 293919 |
| 1730414100 | 47.73 | -1.9 | -3.83 | 49.42 | 49.965 | 47.61 | 301726 |
| 1730327700 | 49.63 | 0.09 | 0.18 | 49.18 | 49.73 | 48.8 | 164688 |
| 1730241300 | 49.54 | 0.11 | 0.22 | 48.7 | 49.67 | 48.29 | 236162 |
| 1730154900 | 49.43 | 0.88 | 1.81 | 49.21 | 49.97 | 49.155 | 460682 |
| 1729895700 | 48.55 | -1.16 | -2.33 | 49.76 | 50.8599 | 48.5 | 455251 |
| 1729809300 | 49.71 | 0.69 | 1.41 | 48.62 | 49.77 | 48.42 | 302084 |
| 1729722900 | 49.02 | -0.11 | -0.22 | 48.72 | 49.63 | 48.17 | 389623 |
| 1729636500 | 49.13 | -1.06 | -2.11 | 49.69 | 50.425 | 49.06 | 289094 |
| 1729550100 | 50.19 | -0.66 | -1.30 | 52 | 52 | 49.61 | 277360 |
| 1729290900 | 50.85 | -0.18 | -0.35 | 51.01 | 51.97 | 50.57 | 236568 |
| 1729204500 | 51.03 | -1.29 | -2.47 | 52.32 | 52.35 | 50.79 | 246896 |
| 1729118100 | 52.32 | 1.91 | 3.79 | 50.89 | 52.47 | 50.07 | 420242 |
| 1729031700 | 50.41 | 0.17 | 0.34 | 50.24 | 50.89 | 49.34 | 165100 |
| 1728945300 | 50.24 | 0.42 | 0.84 | 49.52 | 50.9 | 49.18 | 295042 |
| 1728686100 | 49.82 | 1.85 | 3.86 | 47.99 | 49.97 | 47.9301 | 398928 |
| 1728599700 | 47.97 | 0.25 | 0.52 | 47.08 | 48.04 | 46.8 | 293776 |
| 1728513300 | 47.72 | -0.37 | -0.77 | 48.04 | 48.29 | 46.89 | 341510 |
| 1728426900 | 48.09 | 0.89 | 1.89 | 47.15 | 48.93 | 46.81 | 277915 |
| 1728340500 | 47.2 | -2.43 | -4.90 | 49.58 | 49.74 | 47.02 | 399822 |
| 1728081300 | 49.63 | 1.05 | 2.16 | 49 | 50.06 | 49 | 236120 |
| 1727994900 | 48.58 | -2.43 | -4.76 | 50.5 | 51.01 | 48.57 | 209837 |
| 1727908500 | 51.01 | -0.76 | -1.47 | 51.24 | 51.57 | 49.11 | 327395 |
| 1727822100 | 51.77 | -0.62 | -1.18 | 52.16 | 52.74 | 50.7 | 399415 |
| 1727735700 | 52.39 | 1.04 | 2.03 | 51.17 | 52.905 | 50.7 | 222530 |
| 1727476500 | 51.35 | 0.22 | 0.43 | 51.65 | 52.12 | 51.0466 | 167922 |
| 1727390100 | 51.13 | -1.12 | -2.14 | 53.09 | 53.2 | 50.64 | 244247 |
| 1727303700 | 52.25 | 1.01 | 1.97 | 51.2 | 52.99 | 50.835 | 261834 |
| 1727217300 | 51.24 | 0.18 | 0.35 | 50.97 | 51.62 | 50.22 | 253181 |
| 1727130900 | 51.06 | -1.74 | -3.30 | 52.8 | 52.8 | 51 | 477735 |
| 1726871700 | 52.8 | -1.75 | -3.21 | 54.55 | 54.55 | 52.47 | 632812 |
| 1726785300 | 54.55 | 0.91 | 1.70 | 55 | 55.64 | 53.82 | 758614 |
| 1726698900 | 53.64 | 0.47 | 0.88 | 53.92 | 54.88 | 52.85 | 807993 |
| 1726612500 | 53.17 | 3.65 | 7.37 | 50.75 | 54.8539 | 50.36 | 1790899 |
| 1726526100 | 49.52 | -0.1 | -0.20 | 50.22 | 50.8 | 48.94 | 350224 |
| 1726266900 | 49.62 | 0.32 | 0.65 | 49.66 | 50.07 | 49.3 | 717662 |
| 1726180500 | 49.3 | -0.01 | -0.02 | 49.08 | 49.8 | 47.2 | 310868 |
| 1726094100 | 49.31 | 0.22 | 0.45 | 48.26 | 49.56 | 47.1 | 420476 |
| 1726007700 | 49.09 | -1.57 | -3.10 | 51 | 51 | 48.36 | 438263 |
| 1725921300 | 50.66 | 1.41 | 2.86 | 49.74 | 51 | 49.48 | 801195 |
| 1725662100 | 49.25 | 0.98 | 2.03 | 48.57 | 49.52 | 47.175 | 443054 |
| 1725575700 | 48.27 | 1.38 | 2.94 | 46.99 | 48.34 | 46.75 | 261029 |
| 1725489300 | 46.89 | 0.94 | 2.05 | 45.47 | 46.94 | 45.001 | 161551 |
| 1725402900 | 45.95 | -1.34 | -2.83 | 46.76 | 47.68 | 45.155 | 273048 |
| 1725057300 | 47.29 | 1.19 | 2.58 | 46.44 | 47.405 | 45.64 | 247081 |
| 1724970900 | 46.1 | -0.29 | -0.63 | 46.75 | 47.33 | 45.87 | 306533 |
| 1724884500 | 46.39 | -1.04 | -2.19 | 47.5 | 47.595 | 45.63 | 245170 |
| 1724798100 | 47.43 | -2.57 | -5.14 | 50.22 | 50.22 | 47 | 283992 |
| 1724711700 | 50 | 3.88 | 8.41 | 46.87 | 50.11 | 46.44 | 584621 |
| 1724452500 | 46.12 | 1.93 | 4.37 | 44.42 | 46.27 | 44.31 | 342932 |
| 1724366100 | 44.19 | -1.19 | -2.62 | 45.54 | 45.91 | 43.57 | 477475 |
| 1724279700 | 45.38 | -0.23 | -0.50 | 45.95 | 46.79 | 45.09 | 316670 |
| 1724193300 | 45.61 | -1.49 | -3.16 | 47.01 | 48.17 | 44.72 | 306478 |
| 1724106900 | 47.1 | 1.02 | 2.21 | 46.08 | 47.355 | 46.07 | 312367 |
| 1723847700 | 46.08 | -0.62 | -1.33 | 46.64 | 47.07 | 45.75 | 306072 |
| 1723761300 | 46.7 | 0.82 | 1.79 | 46.87 | 47.42 | 46.08 | 438862 |
| 1723674900 | 45.88 | -0.09 | -0.20 | 45.55 | 45.99 | 44.78 | 233364 |
| 1723588500 | 45.97 | 1.49 | 3.35 | 44.9 | 46.1 | 44.77 | 253335 |
| 1723502100 | 44.48 | -0.78 | -1.72 | 45.35 | 45.53 | 44 | 243430 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
