Premium
Rhythm Pharmaceuticals Inc (RYTM)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.36 | 5.97227159616 | 56.26 | 60.52 | 54.58 | 493783 | 57.79709266 | CS |
| 4 | 1.115 | 1.90582001538 | 58.505 | 60.52 | 53.39 | 534152 | 56.4370112 | CS |
| 12 | 11.63 | 24.2342154616 | 47.99 | 68.58 | 47.61 | 554690 | 57.89702767 | CS |
| 26 | 17.3 | 40.8790170132 | 42.32 | 68.58 | 40.46 | 478938 | 53.53390389 | CS |
| 52 | 14.87 | 33.2290502793 | 44.75 | 68.58 | 35.17 | 542224 | 47.1743347 | CS |
| 156 | 49.62 | 496.2 | 10 | 68.58 | 3.04 | 796468 | 24.70007019 | CS |
| 260 | 37.1 | 164.742451155 | 22.52 | 68.58 | 3.04 | 604066 | 23.96150863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 59.62 | -0.45 | -0.75 | 60.23 | 60.28 | 59.25 | 386920 |
| 1735860900 | 60.07 | 4.09 | 7.31 | 57.34 | 60.52 | 56.535 | 864828 |
| 1735688100 | 55.98 | -0.36 | -0.64 | 56 | 57.14 | 55.85 | 367039 |
| 1735601700 | 56.34 | 0.75 | 1.35 | 55.23 | 56.84 | 54.58 | 518613 |
| 1735342500 | 55.59 | -0.95 | -1.68 | 55.9 | 56.31 | 54.84 | 237879 |
| 1735256100 | 56.54 | 0.69 | 1.24 | 55.42 | 57 | 55.37 | 439766 |
| 1735077840 | 55.85 | -0.19 | -0.34 | 56.27 | 56.31 | 55.34 | 194706 |
| 1734996900 | 56.04 | -0.08 | -0.14 | 55.24 | 56.6 | 54.29 | 904976 |
| 1734737700 | 56.12 | 0.64 | 1.15 | 55.59 | 58.16 | 55.465 | 1520025 |
| 1734651300 | 55.48 | 1.79 | 3.33 | 54.15 | 56.425 | 53.43 | 586267 |
| 1734564900 | 53.69 | -3.11 | -5.48 | 57 | 57.27 | 53.39 | 710857 |
| 1734478500 | 56.8 | 1.55 | 2.81 | 54.65 | 56.87 | 54.52 | 539660 |
| 1734392100 | 55.25 | 0.01 | 0.02 | 54.67 | 56.825 | 54.65 | 462680 |
| 1734132900 | 55.24 | -0.44 | -0.79 | 55.61 | 57.045 | 54.93 | 519522 |
| 1734046500 | 55.68 | -1.47 | -2.57 | 56.97 | 58.0008 | 54.96 | 439999 |
| 1733960100 | 57.15 | -0.59 | -1.02 | 58.56 | 58.56 | 57.01 | 264065 |
| 1733873700 | 57.74 | 0.33 | 0.57 | 57.2 | 58.46 | 56.845 | 522157 |
| 1733787300 | 57.41 | -1.48 | -2.51 | 59.04 | 59.29 | 56.43 | 299050 |
| 1733528100 | 58.89 | 1.07 | 1.85 | 58.51 | 59.35 | 58.205 | 346699 |
| 1733441700 | 57.82 | -2.55 | -4.22 | 60.5 | 60.635 | 57.43 | 373055 |
| 1733355300 | 60.37 | 0.29 | 0.48 | 60.08 | 60.9 | 59.67 | 914302 |
| 1733268900 | 60.08 | -0.76 | -1.25 | 60.49 | 61.61 | 59.94 | 575603 |
| 1733182500 | 60.84 | -1.2 | -1.93 | 62.1 | 62.1 | 60.36 | 504147 |
| 1732917840 | 62.04 | -0.21 | -0.34 | 62.32 | 62.55 | 61.37 | 254211 |
| 1732750500 | 62.25 | 0.3 | 0.48 | 62.24 | 63.44 | 61.55 | 432362 |
| 1732664100 | 61.95 | 2.03 | 3.39 | 59.88 | 62.7456 | 59.6001 | 868862 |
| 1732577700 | 59.92 | -0.02 | -0.03 | 61.38 | 63.08 | 59.81 | 705769 |
| 1732318500 | 59.94 | 0.91 | 1.54 | 59.27 | 60.25 | 58.995 | 302442 |
| 1732232100 | 59.03 | -0.33 | -0.56 | 59.4 | 60.324 | 57.995 | 278371 |
| 1732145700 | 59.36 | -0.61 | -1.02 | 59.98 | 60.79 | 58.05 | 388321 |
| 1732059300 | 59.97 | 1.47 | 2.51 | 58 | 60.13 | 57.585 | 676146 |
| 1731972900 | 58.5 | 2.27 | 4.04 | 57 | 58.64 | 55.37 | 852376 |
| 1731713700 | 56.23 | -3.54 | -5.92 | 60.21 | 60.21 | 55.82 | 690306 |
| 1731627300 | 59.77 | -0.3 | -0.50 | 59.74 | 60.955 | 59.33 | 504687 |
| 1731540900 | 60.07 | -3.99 | -6.23 | 64.4 | 65.25 | 59.88 | 849861 |
| 1731454500 | 64.06 | -1.52 | -2.32 | 64.629999 | 66.099999 | 63.85 | 398759 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
