Premium
Rhythm Pharmaceuticals Inc (RYTM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.1 | -4.49339207048 | 113.5 | 115.92 | 108.4 | 755116 | 114.03120005 | CS |
| 4 | 20.75 | 23.6737022248 | 87.65 | 115.92 | 87.65 | 1157460 | 104.33753501 | CS |
| 12 | 18.64 | 20.7664884135 | 89.76 | 115.92 | 79.4 | 828118 | 95.67606912 | CS |
| 26 | 7.54 | 7.47570890343 | 100.86 | 115.92 | 74.5 | 814590 | 94.40204797 | CS |
| 52 | 16.6 | 18.082788671 | 91.8 | 122.2 | 74.5 | 757359 | 97.83436399 | CS |
| 156 | 92.12 | 565.847665848 | 16.28 | 122.2 | 15.61 | 658716 | 65.72526155 | CS |
| 260 | 88.43 | 442.814221332 | 19.97 | 122.2 | 3.04 | 728887 | 42.67077196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 108.4 | -7.08 | -6.13 | 114.91 | 114.95 | 108.22 | 504726 |
| 1783636500 | 115.48 | 1.05 | 0.92 | 114.78 | 115.92 | 112.74 | 586101 |
| 1783550100 | 114.43 | -0.03 | -0.03 | 112.75 | 114.67 | 111.23 | 763047 |
| 1783463700 | 114.46 | 2.78 | 2.49 | 113 | 115.36 | 110.825 | 998615 |
| 1783377300 | 111.68 | -2.49 | -2.18 | 113.5 | 115 | 110.05 | 672700 |
| 1783031700 | 114.17 | 3.76 | 3.41 | 110.79 | 114.25 | 109.775 | 1065899 |
| 1782945300 | 110.41 | -0.62 | -0.56 | 111.07 | 114.585 | 110.01 | 999221 |
| 1782858900 | 111.03 | 0.99 | 0.90 | 110.28 | 113.23 | 108.99 | 990777 |
| 1782772500 | 110.04 | 0.2 | 0.18 | 107.45 | 110.33 | 105.52 | 828364 |
| 1782513300 | 109.84 | 1.58 | 1.46 | 108.26 | 111.09 | 106.395 | 2664337 |
| 1782426900 | 108.26 | 0.71 | 0.66 | 107.19 | 111.71 | 106.02 | 690675 |
| 1782340500 | 107.55 | 1.36 | 1.28 | 107.56 | 111.125 | 106.62 | 1263116 |
| 1782254100 | 106.19 | 4.8 | 4.73 | 101 | 107 | 99.4901 | 1289078 |
| 1782167700 | 101.39 | 4.6 | 4.75 | 97.8 | 102.14 | 97.44 | 1319854 |
| 1781822100 | 96.79 | 0.96 | 1.00 | 97.56 | 99.95 | 95.9725 | 1559016 |
| 1781735700 | 95.83 | 6.11 | 6.81 | 89.82 | 96.11 | 89.82 | 1740177 |
| 1781649300 | 89.72 | 0.02 | 0.02 | 90.94 | 91.96 | 88.5275 | 609425 |
| 1781562900 | 89.7 | 1.32 | 1.49 | 93.745 | 98.37 | 89.03 | 2239474 |
| 1781303700 | 88.38 | 0.72 | 0.82 | 87.65 | 90.16 | 87.65 | 554402 |
| 1781217300 | 87.66 | 1.95 | 2.28 | 85.68 | 89.08 | 84.9 | 684120 |
| 1781130900 | 85.71 | -2.15 | -2.45 | 87.88 | 92.35 | 85.57 | 852110 |
| 1781044500 | 87.86 | 1.94 | 2.25 | 87.65 | 90.14 | 84.73 | 626475 |
| 1780958100 | 85.925 | -0.48 | -0.55 | 87.09 | 87.1013 | 84.88 | 489313 |
| 1780698900 | 86.4 | -1.21 | -1.38 | 87.74 | 89.325 | 85.44 | 446330 |
| 1780612500 | 87.61 | 2.9 | 3.42 | 85.36 | 89.13 | 85.05 | 393029 |
| 1780526100 | 84.71 | 0.36 | 0.43 | 84.29 | 85.94 | 83.88 | 416172 |
| 1780439700 | 84.35 | -3.52 | -4.01 | 85.94 | 86.64 | 82.89 | 536040 |
| 1780353300 | 87.87 | -0.45 | -0.51 | 87.92 | 89.05 | 86 | 468278 |
| 1780094100 | 88.32 | -4.66 | -5.01 | 93.13 | 93.5 | 87.98 | 757821 |
| 1780007700 | 92.98 | 1.56 | 1.71 | 91.5 | 93.31 | 90.44 | 549058 |
| 1779921300 | 91.42 | 1.6 | 1.78 | 89.72 | 92.33 | 89.4228 | 495715 |
| 1779834900 | 89.82 | 1.98 | 2.25 | 88.79 | 90.775 | 87.84 | 322702 |
| 1779489300 | 87.84 | -2.35 | -2.61 | 89.66 | 90.9 | 87.75 | 479109 |
| 1779402900 | 90.19 | -0.45 | -0.50 | 89.53 | 92.13 | 88.9225 | 539560 |
| 1779316500 | 90.64 | 3.43 | 3.93 | 87.75 | 90.68 | 87.19 | 496781 |
| 1779230100 | 87.21 | 0.37 | 0.43 | 86.38 | 88.5 | 84.9 | 527870 |
| 1779143700 | 86.84 | -3.68 | -4.07 | 91.2 | 91.65 | 86.09 | 694713 |
| 1778884500 | 90.52 | -3.11 | -3.32 | 92.21 | 92.645 | 89.74 | 576751 |
| 1778798100 | 93.63 | -0.09 | -0.10 | 94.87 | 96.64 | 93 | 842657 |
| 1778711700 | 93.72 | 2.41 | 2.64 | 90.81 | 97.42 | 90.81 | 1166134 |
| 1778625300 | 91.31 | 3.92 | 4.49 | 88.27 | 91.5 | 87.62 | 655460 |
| 1778538900 | 87.39 | -6.78 | -7.20 | 93.62 | 96 | 86.76 | 1198639 |
| 1778279700 | 94.17 | -2.06 | -2.14 | 95.79 | 96.758 | 93.24 | 882580 |
| 1778193300 | 96.23 | -0.38 | -0.39 | 96.61 | 97.45 | 94.04 | 818416 |
| 1778106900 | 96.61 | 4.3 | 4.66 | 93.06 | 96.88 | 91.05 | 1244292 |
| 1778020500 | 92.31 | 6.73 | 7.86 | 92.95 | 99 | 90 | 1899234 |
| 1777934100 | 85.58 | 3.77 | 4.61 | 81.49 | 87.49 | 81.09 | 1283465 |
| 1777674900 | 81.81 | 0.45 | 0.55 | 81.89 | 83.6 | 79.4 | 617349 |
| 1777588500 | 81.36 | -0.76 | -0.93 | 82.04 | 84 | 81.24 | 527972 |
| 1777502100 | 82.12 | -2.06 | -2.45 | 82.83 | 83.185 | 80.06 | 580817 |
| 1777415700 | 84.18 | -1.02 | -1.20 | 85.81 | 86.94 | 83.72 | 355455 |
| 1777329300 | 85.2 | -0.5 | -0.58 | 85.5 | 87.66 | 84.88 | 355935 |
| 1777070100 | 85.7 | 0.49 | 0.58 | 85.1 | 86.39 | 83.12 | 310243 |
| 1776983700 | 85.21 | 0.03 | 0.04 | 85.18 | 86.21 | 83.69 | 510984 |
| 1776897300 | 85.175 | 0.25 | 0.30 | 85.42 | 85.75 | 83.28 | 974084 |
| 1776810900 | 84.92 | -2.8 | -3.19 | 87.72 | 87.72 | 83.82 | 507257 |
| 1776724500 | 87.72 | -0.97 | -1.09 | 88.6 | 90.515 | 87.19 | 596812 |
| 1776465300 | 88.69 | 0.58 | 0.66 | 89.76 | 90.5075 | 86.6 | 688164 |
| 1776378900 | 88.11 | 0.3 | 0.34 | 88.44 | 90.79 | 87.21 | 763489 |
| 1776292500 | 87.81 | 0.53 | 0.61 | 88.07 | 90 | 85.9001 | 383803 |
| 1776206100 | 87.28 | 0.47 | 0.54 | 86.93 | 88.41 | 86.16 | 520539 |
| 1776119700 | 86.81 | 2.42 | 2.87 | 83.96 | 87.61 | 83.96 | 507359 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
