iRhythm Technologies Inc (IRTC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.295 | -10.4374714858 | 98.635 | 102.5 | 86.77 | 188712 | 97.91917218 | CS |
| 4 | -16.52 | -15.7543391188 | 104.86 | 109.5 | 86.77 | 299234 | 99.87471876 | CS |
| 12 | -20.57 | -18.8871545313 | 108.91 | 113 | 82.6001 | 369623 | 97.43172137 | CS |
| 26 | -30.75 | -25.8208077924 | 119.09 | 124.115 | 82.6001 | 411177 | 105.70443579 | CS |
| 52 | -15.43 | -14.8694227619 | 103.77 | 124.115 | 70.24 | 386508 | 100.73969691 | CS |
| 156 | 38.25 | 76.3625474147 | 50.09 | 169.54 | 41.6559 | 394159 | 108.55379696 | CS |
| 260 | 6.11 | 7.43037820747 | 82.23 | 286.19 | 41.6559 | 419506 | 114.34001389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 88.34 | -6.59 | -6.94 | 95.54 | 95.54 | 86.77 | 752986 |
| 1721946900 | 94.93 | -2.43 | -2.50 | 96.96 | 99.02 | 94.74 | 228500 |
| 1721860500 | 97.36 | -2.79 | -2.79 | 99 | 100.31 | 96.59 | 211041 |
| 1721774100 | 100.15 | 1.13 | 1.14 | 98.26 | 102.5 | 98.005 | 217631 |
| 1721687700 | 99.02 | 0.05 | 0.05 | 99.32 | 100.7 | 97.35 | 168662 |
| 1721428500 | 98.97 | 0.46 | 0.47 | 99.29 | 99.625 | 96.168 | 199725 |
| 1721342100 | 98.51 | -2.68 | -2.65 | 101.36 | 104.3 | 97.285 | 231107 |
| 1721255700 | 101.19 | -3.77 | -3.59 | 103.55 | 105.73 | 100.22 | 291752 |
| 1721169300 | 104.96 | 6.36 | 6.45 | 99.45 | 105.57 | 99.45 | 420937 |
| 1721082900 | 98.6 | 2.41 | 2.51 | 97.01 | 98.95 | 95.71 | 322629 |
| 1720823700 | 96.19 | -1.1 | -1.13 | 98.21 | 99.75 | 95.94 | 160673 |
| 1720737300 | 97.29 | 2.49 | 2.63 | 95.6 | 100.04 | 95.26 | 249361 |
| 1720650900 | 94.8 | -0.57 | -0.60 | 96.73 | 96.73 | 92.18 | 257192 |
| 1720564500 | 95.37 | -0.53 | -0.55 | 95.95 | 96.88 | 94.07 | 214222 |
| 1720478100 | 95.9 | -3.61 | -3.63 | 100.33 | 102.12 | 95.86 | 313995 |
| 1720218900 | 99.51 | 2.75 | 2.84 | 96.06 | 101.66 | 94.98 | 331431 |
| 1720040640 | 96.76 | -1.85 | -1.88 | 98.61 | 99.13 | 90.93 | 480248 |
| 1719959700 | 98.61 | -7.84 | -7.36 | 105.65 | 106.99 | 98.105 | 514671 |
| 1719873300 | 106.45 | 2.07 | 1.98 | 107.5 | 109.5 | 104.495 | 304491 |
| 1719614100 | 104.38 | 0 | 0.00 | 104.38 | 104.38 | 104.38 | 0 |
| 1719527700 | 104.38 | 1.53 | 1.49 | 102.54 | 104.54 | 102.16 | 110614 |
| 1719441300 | 102.85 | 1.19 | 1.17 | 100.84 | 103.77 | 100.21 | 218225 |
| 1719354900 | 101.66 | -0.18 | -0.18 | 101.85 | 102.08 | 100 | 185727 |
| 1719268500 | 101.84 | -1.18 | -1.15 | 102.34 | 105.35 | 100.0987 | 283561 |
| 1719009300 | 103.02 | -2.35 | -2.23 | 105.28 | 105.64 | 101.46 | 981692 |
| 1718922900 | 105.37 | 7.21 | 7.35 | 99.75 | 107.04 | 99.75 | 661872 |
| 1718750100 | 98.16 | 2.41 | 2.52 | 95.26 | 102.07 | 93.54 | 424217 |
| 1718663700 | 95.75 | 1.42 | 1.51 | 93.91 | 96.115 | 92.45 | 208883 |
| 1718404500 | 94.33 | 1.53 | 1.65 | 92.37 | 94.36 | 91.1 | 235221 |
| 1718318100 | 92.8 | 0.3 | 0.32 | 91.59 | 92.87 | 90.55 | 252531 |
| 1718231700 | 92.5 | -0.21 | -0.23 | 94.8 | 97.04 | 91.28 | 430571 |
| 1718145300 | 92.71 | -2.42 | -2.54 | 94.04 | 94.95 | 92.01 | 497612 |
| 1718058900 | 95.13 | -0.53 | -0.55 | 94.68 | 96.455 | 93.29 | 298614 |
| 1717799700 | 95.66 | -2.19 | -2.24 | 96.38 | 97.45 | 94.64 | 486027 |
| 1717713300 | 97.85 | 7.34 | 8.11 | 91.21 | 98.32 | 91.01 | 789182 |
| 1717626900 | 90.51 | 5.33 | 6.26 | 85.98 | 91.51 | 84.8 | 468499 |
| 1717540500 | 85.18 | 1.11 | 1.32 | 83.52 | 85.705 | 82.6001 | 377378 |
| 1717454100 | 84.07 | -4.14 | -4.69 | 88.91 | 89.115 | 83.845 | 350859 |
| 1717194900 | 88.21 | 0.08 | 0.09 | 89.41 | 89.86 | 86.6 | 243834 |
| 1717108500 | 88.13 | 1.38 | 1.59 | 87.13 | 88.48 | 86.09 | 498879 |
| 1717022100 | 86.75 | -1.02 | -1.16 | 86.35 | 87.415 | 85.09 | 264185 |
| 1716935700 | 87.77 | -1.17 | -1.32 | 90.12 | 90.32 | 86.96 | 278789 |
| 1716590100 | 88.94 | 0.9 | 1.02 | 88.1 | 90.36 | 87.02 | 279641 |
| 1716503700 | 88.04 | -2.55 | -2.81 | 91.07 | 91.07 | 86.4 | 509443 |
| 1716417300 | 90.59 | -0.91 | -0.99 | 91.09 | 91.775 | 89.98 | 314502 |
| 1716330900 | 91.5 | -1.11 | -1.20 | 92.39 | 93.29 | 91.3 | 257710 |
| 1716244500 | 92.61 | -2.22 | -2.34 | 94.33 | 94.97 | 90.89 | 371580 |
| 1715985300 | 94.83 | -3.87 | -3.92 | 98.88 | 98.88 | 90.64 | 830766 |
| 1715898900 | 98.7 | -1.89 | -1.88 | 100.72 | 101.56 | 98.59 | 179687 |
| 1715812500 | 100.59 | 1.18 | 1.19 | 101.51 | 101.65 | 99.0001 | 250847 |
| 1715726100 | 99.41 | 0.54 | 0.55 | 100.18 | 100.77 | 98.3 | 423939 |
| 1715639700 | 98.87 | -0.14 | -0.14 | 100.26 | 101.5409 | 97.77 | 260639 |
| 1715380500 | 99.01 | -0.87 | -0.87 | 100.83 | 101.79 | 96.305 | 376460 |
| 1715294100 | 99.88 | 1.12 | 1.13 | 98.39 | 101.12 | 98.39 | 267096 |
| 1715207700 | 98.76 | -7.46 | -7.02 | 105.34 | 105.35 | 98.53 | 601028 |
| 1715121300 | 106.22 | -0.61 | -0.57 | 106.55 | 106.98 | 104.18 | 488051 |
| 1715034900 | 106.83 | 4.15 | 4.04 | 102.84 | 107.85 | 102.8 | 565740 |
| 1714775700 | 102.68 | -8.2 | -7.40 | 108.91 | 113 | 102.55 | 887487 |
| 1714689300 | 110.88 | -0.86 | -0.77 | 112.22 | 112.22 | 108.56 | 587937 |
| 1714602900 | 111.74 | 2.16 | 1.97 | 110.02 | 113.2 | 108.78 | 491758 |
| 1714516500 | 109.58 | 0.94 | 0.87 | 107.35 | 110.15 | 107.35 | 286428 |
| 1714430100 | 108.64 | -3.27 | -2.92 | 112.3 | 112.575 | 108.27 | 358662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
