iRhythm Tech

IRTC
🏛️ usa →
169.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 182.98 184.02 182.98 184.02 8.4K
09:31 184.02 184.02 183.63 184.02 1.2K
09:32 184.02 184.02 184.02 184.02 0.2K
09:34 183.97 183.97 183.97 183.97 1.0K
09:44 183.82 183.82 183.82 183.82 0.3K
09:45 183.98 183.98 183.98 183.98 1.0K
09:46 184.38 184.38 184.38 184.38 0.5K
09:49 184.42 184.42 184.42 184.42 1.3K
09:52 184.34 184.34 184.34 184.34 0.1K
09:53 183.81 183.99 183.81 183.99 1.3K
09:56 183.92 183.92 183.92 183.92 2.1K
10:02 183.89 183.89 183.89 183.89 0.2K
10:03 183.87 183.87 183.87 183.87 1.1K
10:05 184.29 184.29 184.29 184.29 4.7K
10:06 183.64 183.64 183.64 183.64 1.0K
10:07 183.47 183.47 183.47 183.47 0.1K
10:08 183.46 183.46 183.22 183.22 5.3K
10:09 183.17 183.27 183.13 183.24 4.9K
10:10 183.45 183.45 183.45 183.45 0.4K
10:11 183.31 183.31 182.99 182.99 3.2K
10:16 182.38 182.38 182.38 182.38 2.0K
10:19 182.34 182.34 182.34 182.34 0.3K
10:20 182.57 182.57 182.57 182.57 0.4K
10:21 183.34 183.34 183.28 183.28 4.5K
10:22 183.21 183.28 183.21 183.28 0.5K
10:24 183.28 183.28 182.78 182.78 1.7K
10:25 182.78 182.78 182.55 182.55 0.7K
10:26 182.55 182.55 182.55 182.55 0.3K
10:27 182.55 182.55 181.60 181.60 3.1K
10:28 180.11 180.12 180.10 180.10 11.1K
10:29 180.21 180.21 180.21 180.21 1.3K
10:30 179.69 179.69 179.10 179.10 1.8K
10:31 179.39 179.39 179.39 179.39 0.4K
10:33 179.29 179.29 179.27 179.27 0.2K
10:34 179.37 179.74 179.37 179.74 0.6K
10:35 179.59 180.13 179.43 180.13 2.7K
10:39 179.81 179.81 179.80 179.80 0.6K
10:40 179.81 179.81 179.81 179.81 0.2K
10:41 179.83 179.83 179.83 179.83 0.3K
10:44 180.63 180.63 180.58 180.58 9.7K
10:45 181.38 181.93 181.38 181.93 1.2K
10:46 181.35 181.35 181.35 181.35 0.1K
10:47 181.25 181.39 181.25 181.39 0.5K
10:50 181.36 181.36 181.36 181.36 0.6K
10:51 181.36 181.36 181.36 181.36 0.6K
10:53 181.50 181.67 181.50 181.67 0.9K
10:55 181.60 181.60 181.60 181.60 0.1K
10:56 182.20 182.20 181.91 182.20 1.4K
11:00 181.66 181.66 181.66 181.66 0.4K
11:02 181.64 181.64 181.64 181.64 0.2K
11:04 181.19 181.19 181.19 181.19 1.0K
11:05 181.00 181.00 181.00 181.00 0.1K
11:06 181.00 181.00 181.00 181.00 0.6K
11:08 181.15 181.15 181.15 181.15 1.3K
11:10 181.43 181.43 181.43 181.43 11.7K
11:13 181.11 181.11 181.11 181.11 0.3K
11:14 181.13 181.13 181.13 181.13 1.1K
11:16 180.98 180.98 180.98 180.98 0.2K
11:17 180.99 181.23 180.99 181.23 0.8K
11:21 181.27 181.27 181.27 181.27 0.5K
11:24 181.39 181.39 181.39 181.39 0.7K
11:32 181.07 181.07 181.07 181.07 0.3K
11:33 181.25 181.25 181.25 181.25 1.6K
11:35 181.15 181.15 181.15 181.15 0.6K
11:37 181.44 181.44 181.44 181.44 1.2K
11:40 181.37 181.37 181.37 181.37 0.2K
11:41 181.54 181.54 181.54 181.54 1.4K
11:43 181.38 181.39 181.38 181.39 4.1K
11:44 181.50 181.50 181.50 181.50 0.8K
11:52 181.54 181.54 181.54 181.54 1.1K
11:53 181.44 181.44 181.44 181.44 1.5K
11:59 181.78 181.78 181.78 181.78 0.9K
12:01 181.71 181.71 181.71 181.71 0.4K
12:05 181.87 181.87 181.87 181.87 1.7K
12:11 181.66 181.66 181.66 181.66 0.2K
12:12 181.44 181.44 181.44 181.44 1.2K
12:17 181.36 181.36 181.36 181.36 0.7K
12:22 181.37 181.37 181.37 181.37 1.0K
12:27 181.47 181.47 181.45 181.45 2.0K
12:28 181.44 181.44 181.44 181.44 1.2K
12:34 181.59 181.59 181.59 181.59 1.4K
12:40 181.33 181.33 181.33 181.33 0.4K
12:42 181.34 181.34 181.34 181.34 0.4K
12:45 181.33 181.33 181.33 181.33 0.3K
12:46 181.80 181.80 181.80 181.80 1.6K
12:48 181.68 181.68 181.68 181.68 0.5K
12:51 181.68 181.68 181.68 181.68 0.9K
12:53 181.64 181.64 181.64 181.64 0.5K
12:56 181.54 181.54 181.54 181.54 0.5K
12:59 181.63 181.63 181.63 181.63 0.9K
13:02 181.65 181.67 181.65 181.67 0.6K
13:04 181.65 181.65 181.48 181.48 0.8K
13:07 181.33 181.33 181.33 181.33 0.5K
13:10 181.45 181.45 181.45 181.45 0.2K
13:12 181.35 181.35 181.35 181.35 0.2K
13:14 181.35 181.37 181.29 181.29 2.2K
13:15 181.10 181.10 181.10 181.10 0.2K
13:16 181.06 181.06 181.06 181.06 0.7K
13:18 180.94 181.19 180.94 181.19 0.6K
13:21 180.93 180.93 180.93 180.93 0.6K
13:23 180.97 180.97 180.97 180.97 0.3K
13:24 181.00 181.00 181.00 181.00 0.4K
13:25 181.04 181.04 181.04 181.04 0.3K
13:26 180.92 180.92 180.92 180.92 0.2K
13:27 181.00 181.00 180.86 180.86 3.2K
13:29 180.66 180.66 180.66 180.66 0.3K
13:31 180.85 180.85 180.52 180.67 2.8K
13:32 180.84 180.96 180.60 180.96 1.9K
13:33 181.00 181.11 181.00 181.11 2.8K
13:34 180.86 180.86 180.69 180.69 1.6K
13:36 180.89 180.89 180.89 180.89 0.3K
13:37 180.61 180.61 180.61 180.61 0.3K
13:38 180.78 180.78 180.73 180.73 1.0K
13:39 179.50 179.50 178.85 178.85 35.7K
13:40 179.12 179.80 179.12 179.60 2.7K
13:41 179.01 179.01 179.01 179.01 0.4K
13:43 179.05 179.05 179.01 179.01 0.7K
13:44 179.00 179.00 179.00 179.00 0.5K
13:45 179.07 179.07 178.73 178.73 1.0K
13:46 178.38 178.38 178.38 178.38 0.4K
13:47 178.80 179.16 178.80 179.16 2.4K
13:48 178.94 178.94 178.94 178.94 0.1K
13:49 179.10 179.10 179.10 179.10 0.6K
13:51 178.82 178.82 178.82 178.82 0.7K
13:53 179.19 179.19 179.16 179.16 1.9K
13:54 178.92 178.92 178.92 178.92 0.1K
13:55 179.16 179.16 179.16 179.16 7.3K
13:56 179.09 179.09 179.09 179.09 0.3K
13:57 179.24 179.24 179.24 179.24 2.2K
13:59 178.79 178.80 178.79 178.80 0.4K
14:00 178.77 178.77 178.77 178.77 0.6K
14:02 178.87 178.87 178.87 178.87 0.4K
14:04 178.87 178.87 178.87 178.87 0.4K
14:05 178.82 178.82 178.82 178.82 0.1K
14:06 179.15 179.15 179.15 179.15 1.1K
14:07 178.90 178.90 178.86 178.86 1.3K
14:09 178.71 178.71 178.71 178.71 2.1K
14:10 179.07 179.07 178.73 178.73 1.8K
14:13 178.73 178.73 178.73 178.73 0.5K
14:15 178.68 178.68 178.68 178.68 0.2K
14:16 178.71 178.83 178.66 178.79 2.3K
14:17 178.66 178.75 178.55 178.63 3.7K
14:18 178.54 178.63 178.44 178.63 3.2K
14:19 178.60 178.63 178.60 178.61 1.5K
14:21 178.63 178.63 178.51 178.51 1.5K
14:22 178.59 178.59 178.59 178.59 0.8K
14:24 178.53 178.60 178.53 178.60 0.7K
14:25 178.73 178.73 178.25 178.25 2.1K
14:26 178.25 178.25 178.25 178.25 0.3K
14:27 177.96 177.96 177.96 177.96 1.2K
14:28 177.96 177.96 177.96 177.96 0.3K
14:29 177.99 177.99 177.99 177.99 0.1K
14:30 178.04 178.04 177.97 177.97 1.0K
14:32 177.70 177.70 177.70 177.70 0.3K
14:35 177.61 177.61 177.61 177.61 0.6K
14:37 177.73 177.73 177.73 177.73 0.7K
14:40 177.64 177.64 177.52 177.52 1.9K
14:42 178.12 178.12 178.12 178.12 0.6K
14:43 177.92 177.92 177.92 177.92 0.3K
14:44 178.15 178.15 177.81 177.81 9.8K
14:46 178.00 178.00 177.99 178.00 2.6K
14:48 177.85 177.85 177.85 177.85 0.1K
14:49 177.60 177.60 177.55 177.55 1.8K
14:50 177.17 177.17 177.17 177.17 0.2K
14:51 177.21 177.35 177.21 177.35 1.4K
14:52 177.41 177.41 177.41 177.41 0.3K
14:53 177.09 177.09 177.05 177.05 1.6K
14:54 177.06 177.06 177.06 177.06 0.5K
14:57 177.06 177.06 177.06 177.06 0.9K
14:59 176.98 176.98 176.90 176.90 0.3K
15:00 177.18 177.26 177.16 177.26 3.0K
15:02 177.11 177.11 177.11 177.11 0.7K
15:04 177.24 177.49 177.24 177.49 1.7K
15:05 177.29 177.29 177.29 177.29 0.5K
15:07 177.30 177.30 177.30 177.30 0.5K
15:08 177.45 177.45 177.31 177.31 1.1K
15:10 177.17 177.17 176.99 176.99 0.6K
15:11 177.18 177.18 177.18 177.18 1.7K
15:16 177.15 177.15 177.15 177.15 0.4K
15:17 177.30 177.30 177.30 177.30 0.6K
15:18 177.27 177.27 177.17 177.17 1.5K
15:19 177.31 177.31 177.31 177.31 1.1K
15:21 177.32 177.32 177.31 177.31 2.8K
15:22 177.49 177.57 177.35 177.57 0.9K
15:23 177.54 177.54 177.51 177.51 0.9K
15:24 177.34 177.62 177.34 177.62 2.2K
15:26 177.48 177.48 177.48 177.48 0.4K
15:27 177.39 177.48 177.39 177.48 0.6K
15:28 177.44 177.75 177.44 177.75 3.2K
15:30 177.43 177.43 177.43 177.43 0.5K
15:31 177.28 177.28 177.28 177.28 0.4K
15:32 177.26 177.26 177.26 177.26 425.4K
15:34 177.10 177.21 177.10 177.21 199.6K
15:35 177.06 177.06 177.06 177.06 0.8K
15:37 177.20 177.20 177.00 177.00 9.7K
15:38 176.26 176.33 176.26 176.33 0.8K
15:39 176.21 176.37 176.21 176.37 1.2K
15:40 176.03 176.03 176.03 176.03 0.8K
15:42 176.26 176.26 176.26 176.26 0.4K
15:43 176.03 176.03 176.03 176.03 0.4K
15:45 176.25 176.32 176.02 176.02 1.7K
15:46 176.02 176.24 176.02 176.15 2.1K
15:49 175.89 175.89 175.89 175.89 0.8K
15:50 176.16 176.16 176.16 176.16 0.9K
15:51 176.21 176.21 175.55 175.55 3.4K
15:52 175.72 176.07 175.72 176.07 5.4K
15:53 176.07 176.63 176.07 176.55 8.5K
15:54 176.55 176.55 176.22 176.22 4.6K
15:55 176.07 176.07 175.64 175.80 9.1K
15:56 175.83 175.87 175.78 175.87 6.0K
15:57 176.02 176.04 175.81 175.81 18.8K
15:58 175.94 175.94 175.62 175.68 9.8K
15:59 175.61 175.72 175.45 175.46 77.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available