U.S. markets closed

iRhythm Technologies, Inc. (IRTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.58+0.94 (+0.87%)
Al cierre: 04:00PM EDT
109.58 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024107.35110.15107.35109.58109.58273,850
29 abr 2024112.30112.57108.27108.64108.64358,700
26 abr 2024110.98112.74109.49111.91111.91427,500
25 abr 2024114.42114.42110.93111.27111.27412,800
24 abr 2024116.52118.43115.22116.43116.43330,700
23 abr 2024114.47116.42112.83116.34116.34203,300
22 abr 2024112.51114.44110.80113.62113.62301,200
19 abr 2024111.55114.63110.39112.09112.09264,400
18 abr 2024111.95114.47109.86112.12112.12261,500
17 abr 2024110.41113.04108.84111.49111.49260,500
16 abr 2024108.70110.41108.00109.85109.85179,400
15 abr 2024112.88113.96108.70109.48109.48338,200
12 abr 2024114.25114.33110.76113.12113.12209,400
11 abr 2024115.92116.56113.20114.84114.84225,600
10 abr 2024109.14114.94109.14114.74114.74495,600
09 abr 2024113.71115.57112.37113.19113.19235,300
08 abr 2024112.80114.53110.00113.04113.04244,900
05 abr 2024106.74112.78106.57111.76111.76892,500
04 abr 2024109.28111.42106.20107.31107.31888,000
03 abr 2024107.93110.24106.57107.50107.501,008,800
02 abr 2024112.99112.99107.36109.25109.25919,900
01 abr 2024115.72116.33113.58115.55115.55290,900
28 mar 2024115.39118.04113.27116.00116.00419,300
27 mar 2024116.09117.56114.75115.76115.76406,900
26 mar 2024114.49116.32111.76115.00115.00607,400
25 mar 2024109.20112.98108.89112.64112.64618,300
22 mar 2024109.49109.49107.71108.33108.33132,300
21 mar 2024105.97110.47105.97109.49109.49490,100
20 mar 2024104.26106.56102.85105.50105.50336,800
19 mar 2024102.13105.16101.01104.25104.25413,800
18 mar 2024102.78105.14101.29102.29102.29425,600
15 mar 2024104.28104.34101.03102.09102.09681,500
14 mar 2024104.95105.67102.72104.96104.96311,700
13 mar 2024105.17106.52103.71104.76104.76170,700
12 mar 2024106.66107.20103.37105.88105.88484,000
11 mar 2024110.73110.82106.88107.28107.28376,300
08 mar 2024112.00114.70109.41111.66111.66762,800
07 mar 2024108.94112.56107.83112.00112.00629,300
06 mar 2024108.31109.15106.86108.08108.08647,600
05 mar 2024108.01108.88105.80107.43107.432,271,800
04 mar 2024113.36115.00108.01109.05109.051,378,500
01 mar 2024118.10121.75116.13120.52120.52243,400
29 feb 2024119.61124.11118.53118.65118.65447,900
28 feb 2024117.83119.13112.26118.28118.28407,100
27 feb 2024107.00118.50107.00118.43118.43516,100
26 feb 2024104.53106.71103.35106.11106.11360,300
23 feb 2024110.00110.96104.01105.07105.071,150,900
22 feb 2024111.92116.56111.10115.07115.07413,700
21 feb 2024111.08113.56110.06111.92111.92227,100
20 feb 2024113.05114.11110.73112.17112.17396,000
16 feb 2024116.48117.30114.11114.20114.20213,200
15 feb 2024115.25119.59115.25117.64117.64252,300
14 feb 2024113.94115.52111.08114.42114.42364,700
13 feb 2024114.28116.49112.42112.87112.87364,000
12 feb 2024121.16122.31119.16119.16119.16327,200
09 feb 2024122.00122.22120.10121.38121.38246,500
08 feb 2024119.50121.32118.90121.07121.07200,200
07 feb 2024118.78121.00117.54119.89119.89249,600
06 feb 2024117.20119.56115.25119.23119.23350,400
05 feb 2024118.53118.82116.75117.02117.02228,200
02 feb 2024121.84121.84117.90119.89119.89290,800
01 feb 2024120.54123.87119.88123.61123.61261,000
31 ene 2024117.90121.95117.45119.78119.78352,600
30 ene 2024120.49120.49117.27117.98117.98236,300
29 ene 2024117.46121.31117.43121.16121.16240,400
26 ene 2024119.09119.09116.07117.47117.47306,200
25 ene 2024119.43119.96116.11118.21118.21270,800
24 ene 2024118.50118.74115.86117.16117.16260,000
23 ene 2024116.43117.70114.61117.10117.10353,600
22 ene 2024110.47114.86109.25114.75114.75284,300
19 ene 2024111.03111.03108.70109.49109.49285,600
18 ene 2024111.00111.63109.09110.60110.60257,500
17 ene 2024107.79110.60107.53110.55110.55367,900
16 ene 2024108.68111.23108.10110.39110.39373,300
12 ene 2024110.71111.57108.11110.04110.04306,600
11 ene 2024112.31112.50108.42109.30109.30257,700
10 ene 2024111.60114.05110.94112.34112.34261,900
09 ene 2024111.20112.85109.17111.73111.73465,600
08 ene 2024107.00118.65107.00112.91112.91624,700
05 ene 202498.64106.0498.32105.25105.25306,400
04 ene 2024101.18106.35100.01100.25100.25267,700
03 ene 202499.82101.7797.50101.03101.03407,300
02 ene 2024105.52107.24100.13101.34101.34418,800
29 dic 2023108.43109.98106.94107.04107.04210,000
28 dic 2023108.56110.48107.14108.84108.84139,300
27 dic 2023107.57109.15106.04109.01109.01253,300
26 dic 2023107.48107.48105.83106.83106.83228,400
22 dic 2023107.69108.72106.33107.08107.08237,400
21 dic 2023106.77108.73106.23106.85106.85306,800
20 dic 2023104.63108.27104.49105.48105.48746,100
19 dic 2023102.41105.17100.55104.85104.85342,000
18 dic 2023101.60101.7099.66100.69100.69279,100
15 dic 2023103.41104.2599.47101.01101.01689,400
14 dic 202399.07105.8896.85102.62102.62693,300
13 dic 202393.2999.2192.6596.7096.70305,800
12 dic 202390.1194.6589.7793.2993.29357,600
11 dic 202390.5190.6387.6289.1089.10302,800
08 dic 202386.3889.5885.4389.1689.16339,900
07 dic 202385.1087.8084.7286.8786.87269,700
06 dic 202386.5087.6584.8484.9584.95190,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...