iRhythm Technologies Inc (IRTC)

IRTC
🏛️ États-Unis →
169.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 88.12 90.42 87.73 90.17 0.2M
2024-12-30 88.46 88.70 86.19 86.92 0.2M
2024-12-27 88.69 89.99 86.69 88.80 0.2M
2024-12-26 88.02 91.02 88.02 89.99 0.2M
2024-12-24 88.95 89.50 87.26 89.37 0.1M
2024-12-23 89.72 89.72 87.15 88.66 0.2M
2024-12-20 85.29 91.22 85.29 90.39 0.5M
2024-12-19 86.50 88.67 84.17 87.66 0.4M
2024-12-18 92.33 92.33 85.24 85.95 0.4M
2024-12-17 89.50 91.60 88.60 91.45 0.3M
2024-12-16 86.47 90.97 84.50 90.36 0.3M
2024-12-13 87.89 89.76 86.07 86.43 0.3M
2024-12-12 89.51 91.32 88.04 88.13 0.2M
2024-12-11 88.40 92.38 87.45 89.93 0.3M
2024-12-10 84.70 87.95 82.12 86.90 0.3M
2024-12-09 86.21 86.58 81.87 82.79 0.3M
2024-12-06 82.45 85.64 81.10 85.18 0.3M
2024-12-05 86.78 87.50 81.38 81.41 0.3M
2024-12-04 85.44 87.40 85.39 86.80 0.3M
2024-12-03 85.56 86.08 82.26 86.02 0.4M
2024-12-02 85.90 88.08 84.53 87.90 0.4M
2024-11-29 89.27 89.27 85.57 86.97 0.2M
2024-11-27 83.13 89.10 82.55 89.02 0.6M
2024-11-26 82.15 82.68 80.61 82.45 0.4M
2024-11-25 75.15 82.50 74.31 82.32 0.5M
2024-11-22 73.78 75.29 71.00 73.99 0.4M
2024-11-21 73.92 75.15 72.62 73.90 0.5M
2024-11-20 75.00 75.50 72.36 73.74 0.6M
2024-11-19 76.09 76.96 74.96 75.47 0.5M
2024-11-18 80.12 81.21 76.54 76.86 0.6M
2024-11-15 83.51 83.71 80.20 80.45 0.5M
2024-11-14 86.55 86.73 83.23 83.44 0.3M
2024-11-13 87.93 88.74 86.05 87.13 0.4M
2024-11-12 88.24 90.19 86.50 87.20 0.3M
2024-11-11 86.68 89.67 86.12 88.93 0.4M
2024-11-08 88.96 89.88 84.79 86.48 0.5M
2024-11-07 89.66 89.66 87.50 88.76 0.5M
2024-11-06 89.36 91.80 87.29 89.50 0.7M
2024-11-05 80.94 88.64 79.69 86.68 1.2M
2024-11-04 74.21 81.75 74.16 81.44 0.8M
2024-11-01 73.75 77.80 72.86 75.04 0.7M
2024-10-31 68.00 75.83 67.92 72.44 1.3M
2024-10-30 76.76 78.53 75.14 75.77 0.8M
2024-10-29 75.88 77.92 75.31 77.00 0.3M
2024-10-28 76.42 77.81 75.12 76.30 0.4M
2024-10-25 78.12 78.29 75.51 75.68 0.5M
2024-10-24 74.48 78.38 74.48 78.12 0.8M
2024-10-23 76.17 76.41 72.47 74.36 0.8M
2024-10-22 70.11 76.27 69.16 75.59 2.7M
2024-10-21 62.29 62.55 60.69 62.10 0.7M
2024-10-18 62.60 63.35 61.20 62.67 0.3M
2024-10-17 62.50 64.05 62.20 62.49 0.6M
2024-10-16 60.40 62.69 60.37 61.77 0.7M
2024-10-15 57.82 60.38 57.43 60.13 0.6M
2024-10-14 57.27 58.98 55.92 57.94 0.6M
2024-10-11 57.36 58.52 56.70 57.07 0.6M
2024-10-10 58.15 58.44 56.50 57.38 0.4M
2024-10-09 60.63 61.46 58.35 58.67 0.5M
2024-10-08 60.53 62.03 59.26 60.19 0.5M
2024-10-07 62.57 62.97 60.09 60.36 0.8M
2024-10-04 65.92 66.85 61.36 62.71 0.9M
2024-10-03 70.74 70.74 65.64 66.28 0.6M
2024-10-02 70.80 71.49 69.00 71.03 0.3M
2024-10-01 73.57 73.57 68.98 71.58 0.5M
2024-09-30 72.54 75.00 72.23 74.24 0.3M
2024-09-27 73.24 73.68 71.91 72.87 0.4M
2024-09-26 74.68 74.96 71.42 71.63 0.3M
2024-09-25 71.12 73.93 70.91 72.69 0.5M
2024-09-24 70.35 71.35 69.86 70.30 0.4M
2024-09-23 70.03 71.51 69.52 70.05 0.5M
2024-09-20 72.73 73.59 69.69 70.00 0.6M
2024-09-19 73.67 74.85 72.44 73.08 0.4M
2024-09-18 71.03 75.06 70.51 71.03 0.5M
2024-09-17 74.33 75.35 70.81 71.51 0.4M
2024-09-16 77.20 77.94 73.60 73.70 0.3M
2024-09-13 75.61 77.96 75.24 76.61 0.2M
2024-09-12 75.30 76.06 74.33 74.76 0.4M
2024-09-11 72.24 74.99 71.18 74.83 0.4M
2024-09-10 70.47 73.07 68.58 72.41 0.5M
2024-09-09 67.44 70.77 67.31 69.98 0.9M
2024-09-06 65.33 67.45 61.94 67.20 0.8M
2024-09-05 68.98 69.00 60.88 65.21 1.1M
2024-09-04 67.69 71.76 66.09 68.98 0.7M
2024-09-03 69.97 71.33 67.38 68.00 0.5M
2024-08-30 72.40 73.41 70.27 70.88 0.5M
2024-08-29 69.55 78.92 69.05 72.42 0.8M
2024-08-28 67.31 69.12 66.93 68.56 0.2M
2024-08-27 69.89 69.89 67.72 67.95 0.5M
2024-08-26 70.25 70.25 68.59 69.81 0.5M
2024-08-23 70.84 72.11 69.55 70.01 0.3M
2024-08-22 71.44 71.63 68.78 69.84 0.3M
2024-08-21 70.28 70.89 67.99 70.67 0.4M
2024-08-20 69.50 70.70 68.23 69.93 0.8M
2024-08-19 65.38 70.00 63.65 69.68 0.6M
2024-08-16 66.30 67.16 64.88 65.48 0.4M
2024-08-15 68.68 69.78 65.55 66.62 0.7M
2024-08-14 66.74 68.25 66.21 66.49 0.7M
2024-08-13 65.16 68.77 64.35 66.48 1.0M
2024-08-12 71.07 71.07 64.54 64.64 0.5M
2024-08-09 70.34 72.32 69.37 70.99 0.4M
2024-08-08 69.13 70.92 68.07 70.86 0.3M
2024-08-07 73.17 75.00 68.12 68.50 0.4M
2024-08-06 71.81 73.64 68.07 72.83 0.7M
2024-08-05 70.93 71.70 65.55 70.77 0.9M
2024-08-02 75.19 79.41 71.53 73.88 1.8M
2024-08-01 86.33 87.05 83.63 84.22 0.9M
2024-07-31 89.67 89.74 85.81 86.25 0.4M
2024-07-30 88.58 91.66 87.35 89.10 0.4M
2024-07-29 89.14 91.29 87.52 88.57 0.5M
2024-07-26 95.54 95.54 86.77 88.34 0.8M
2024-07-25 96.96 99.02 94.74 94.93 0.2M
2024-07-24 99.00 100.31 96.59 97.36 0.2M
2024-07-23 98.26 102.50 98.01 100.15 0.2M
2024-07-22 99.32 100.70 97.35 99.02 0.2M
2024-07-19 99.29 99.63 96.17 98.97 0.2M
2024-07-18 101.36 104.30 97.29 98.51 0.2M
2024-07-17 103.55 105.73 100.22 101.19 0.3M
2024-07-16 99.59 105.57 99.59 104.96 0.4M
2024-07-15 97.01 98.95 95.71 98.60 0.3M
2024-07-12 98.21 99.75 95.94 96.19 0.2M
2024-07-11 95.60 100.04 95.26 97.29 0.2M
2024-07-10 96.73 96.73 92.18 94.80 0.3M
2024-07-09 95.95 96.88 94.07 95.37 0.2M
2024-07-08 100.33 102.12 95.86 95.90 0.3M
2024-07-05 96.06 101.66 94.98 99.51 0.3M
2024-07-03 98.61 99.13 90.93 96.76 0.5M
2024-07-02 105.65 106.99 98.11 98.61 0.5M
2024-07-01 107.50 109.50 104.50 106.45 0.3M
2024-06-28 104.86 108.33 104.11 107.64 0.7M
2024-06-27 102.54 104.54 102.54 104.38 0.1M
2024-06-26 100.84 103.77 100.84 102.85 0.2M
2024-06-25 101.85 102.08 100.00 101.66 0.2M
2024-06-24 102.34 105.35 100.10 101.84 0.3M
2024-06-21 105.28 105.64 101.46 103.02 1.0M
2024-06-20 99.75 107.04 99.75 105.37 0.6M
2024-06-18 95.26 102.07 93.54 98.16 0.4M
2024-06-17 93.91 96.12 92.45 95.75 0.2M
2024-06-14 92.37 94.36 91.10 94.33 0.2M
2024-06-13 91.59 92.87 90.55 92.80 0.3M
2024-06-12 94.80 97.04 91.28 92.50 0.4M
2024-06-11 94.04 94.95 92.01 92.71 0.5M
2024-06-10 94.68 96.46 93.29 95.13 0.3M
2024-06-07 96.38 97.45 94.64 95.66 0.5M
2024-06-06 91.21 98.32 91.04 97.85 0.8M
2024-06-05 85.98 91.51 84.80 90.51 0.5M
2024-06-04 83.52 85.71 82.60 85.18 0.4M
2024-06-03 88.91 89.12 83.85 84.07 0.4M
2024-05-31 89.41 89.86 86.60 88.21 0.2M
2024-05-30 87.13 88.48 86.09 88.13 0.5M
2024-05-29 86.35 87.42 85.09 86.75 0.3M
2024-05-28 90.12 90.32 86.96 87.77 0.3M
2024-05-24 88.10 90.36 87.02 88.94 0.3M
2024-05-23 91.07 91.07 86.40 88.04 0.5M
2024-05-22 91.09 91.78 89.98 90.59 0.3M
2024-05-21 92.39 93.29 91.30 91.50 0.3M
2024-05-20 94.33 94.97 90.89 92.61 0.4M
2024-05-17 98.88 98.88 90.64 94.83 0.8M
2024-05-16 100.72 101.56 98.59 98.70 0.2M
2024-05-15 101.51 101.65 99.00 100.59 0.3M
2024-05-14 100.18 100.77 98.30 99.41 0.4M
2024-05-13 100.26 101.54 97.77 98.87 0.3M
2024-05-10 100.83 101.79 96.31 99.01 0.4M
2024-05-09 98.39 101.12 98.39 99.88 0.3M
2024-05-08 105.34 105.34 98.53 98.76 0.6M
2024-05-07 106.55 106.98 104.18 106.22 0.5M
2024-05-06 102.84 107.85 102.80 106.83 0.6M
2024-05-03 108.91 113.00 102.55 102.68 0.9M
2024-05-02 112.22 112.22 108.56 110.88 0.6M
2024-05-01 110.02 113.20 108.78 111.74 0.5M
2024-04-30 107.35 110.15 107.35 109.58 0.3M
2024-04-29 112.30 112.58 108.27 108.64 0.4M
2024-04-26 110.98 112.74 109.49 111.91 0.4M
2024-04-25 114.42 114.42 110.93 111.27 0.4M
2024-04-24 116.52 118.43 115.23 116.43 0.3M
2024-04-23 114.47 116.42 112.83 116.34 0.2M
2024-04-22 112.51 114.44 110.80 113.62 0.3M
2024-04-19 111.55 114.63 110.39 112.09 0.3M
2024-04-18 111.95 114.47 109.86 112.12 0.3M
2024-04-17 110.41 113.04 108.84 111.49 0.3M
2024-04-16 108.70 110.41 108.00 109.85 0.2M
2024-04-15 112.88 113.96 108.70 109.48 0.3M
2024-04-12 114.25 114.33 110.76 113.12 0.2M
2024-04-11 115.92 116.56 113.20 114.84 0.2M
2024-04-10 109.14 114.94 109.14 114.74 0.5M
2024-04-09 113.71 115.57 112.37 113.19 0.2M
2024-04-08 112.80 114.53 110.00 113.04 0.2M
2024-04-05 106.74 112.78 106.58 111.76 0.9M
2024-04-04 109.28 111.42 106.20 107.31 0.9M
2024-04-03 107.93 110.24 106.57 107.50 1.0M
2024-04-02 112.99 112.99 107.36 109.25 0.9M
2024-04-01 115.72 116.33 113.58 115.55 0.3M
2024-03-28 115.39 118.04 113.27 116.00 0.4M
2024-03-27 116.09 117.56 114.75 115.76 0.4M
2024-03-26 114.49 116.32 111.76 115.00 0.6M
2024-03-25 109.20 112.98 108.89 112.64 0.6M
2024-03-22 109.49 109.49 107.71 108.33 0.1M
2024-03-21 105.97 110.47 105.97 109.49 0.5M
2024-03-20 104.26 106.56 102.85 105.50 0.3M
2024-03-19 102.13 105.16 101.01 104.25 0.4M
2024-03-18 102.78 105.14 101.29 102.29 0.4M
2024-03-15 104.28 104.34 101.03 102.09 0.7M
2024-03-14 104.95 105.67 102.72 104.96 0.3M
2024-03-13 105.17 106.52 103.71 104.76 0.2M
2024-03-12 106.66 107.20 103.37 105.88 0.5M
2024-03-11 110.73 110.82 106.88 107.28 0.4M
2024-03-08 112.00 114.70 109.41 111.66 0.8M
2024-03-07 108.94 112.56 107.84 112.00 0.6M
2024-03-06 108.31 109.15 106.86 108.08 0.6M
2024-03-05 108.01 108.88 105.80 107.43 2.3M
2024-03-04 113.36 115.00 108.01 109.05 1.4M
2024-03-01 118.10 121.75 116.13 120.52 0.2M
2024-02-29 119.61 124.12 118.53 118.65 0.4M
2024-02-28 117.83 119.13 112.26 118.28 0.4M
2024-02-27 107.00 118.50 107.00 118.43 0.5M
2024-02-26 104.53 106.71 103.35 106.11 0.4M
2024-02-23 110.00 110.97 104.01 105.07 1.2M
2024-02-22 111.92 116.56 111.10 115.07 0.4M
2024-02-21 111.08 113.56 110.06 111.92 0.2M
2024-02-20 113.05 114.11 110.73 112.17 0.4M
2024-02-16 116.48 117.30 114.11 114.20 0.2M
2024-02-15 115.25 119.59 115.25 117.64 0.3M
2024-02-14 113.94 115.52 111.08 114.42 0.4M
2024-02-13 114.28 116.49 112.42 112.87 0.4M
2024-02-12 121.16 122.31 119.16 119.16 0.3M
2024-02-09 122.00 122.22 120.10 121.38 0.2M
2024-02-08 119.50 121.32 118.90 121.07 0.2M
2024-02-07 118.78 121.00 117.55 119.89 0.2M
2024-02-06 117.20 119.56 115.25 119.23 0.4M
2024-02-05 118.53 118.83 116.75 117.02 0.2M
2024-02-02 121.84 121.84 117.90 119.89 0.3M
2024-02-01 120.54 123.87 119.88 123.61 0.3M
2024-01-31 117.90 121.95 117.45 119.78 0.4M
2024-01-30 120.49 120.49 117.27 117.98 0.2M
2024-01-29 117.46 121.31 117.43 121.16 0.2M
2024-01-26 119.09 119.09 116.07 117.47 0.3M
2024-01-25 119.43 119.96 116.11 118.21 0.3M
2024-01-24 118.50 118.74 115.86 117.16 0.3M
2024-01-23 116.43 117.70 114.61 117.10 0.4M
2024-01-22 110.47 114.86 109.26 114.75 0.3M
2024-01-19 111.03 111.03 108.70 109.49 0.3M
2024-01-18 111.00 111.63 109.09 110.60 0.3M
2024-01-17 107.79 110.60 107.53 110.55 0.4M
2024-01-16 108.68 111.23 108.10 110.39 0.4M
2024-01-12 110.71 111.57 108.11 110.04 0.3M
2024-01-11 112.31 112.50 108.42 109.30 0.3M
2024-01-10 111.60 114.05 110.94 112.34 0.3M
2024-01-09 111.20 112.85 109.17 111.73 0.5M
2024-01-08 107.00 118.65 107.00 112.91 0.6M
2024-01-05 98.64 106.04 98.32 105.25 0.3M
2024-01-04 101.18 106.35 100.01 100.25 0.3M
2024-01-03 99.82 101.77 97.50 101.03 0.4M
2024-01-02 105.52 107.24 100.13 101.34 0.4M