IRTC - iRhythm Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201971.8272.5568.3169.1269.12169,900
Oct 17, 201970.3772.6469.4172.2272.22163,000
Oct 16, 201968.5970.6368.1069.7669.76175,600
Oct 15, 201965.9268.7765.3268.7468.74213,900
Oct 14, 201966.2166.7665.1265.5065.50188,700
Oct 11, 201964.2867.0164.2866.4466.44245,100
Oct 10, 201963.8463.9162.4663.4563.45182,600
Oct 09, 201965.0965.2963.4163.8163.81289,100
Oct 08, 201967.3467.3464.1764.2764.27325,200
Oct 07, 201969.0469.3567.4268.0968.09326,800
Oct 04, 201972.0872.7269.0669.4869.48198,200
Oct 03, 201967.7671.6266.3171.2271.22375,200
Oct 02, 201969.1669.9867.2268.1368.13337,400
Oct 01, 201974.4875.3969.8469.9669.96281,800
Sep 30, 201974.2474.8672.8674.1174.11179,500
Sep 27, 201976.0076.4373.6074.0974.09183,400
Sep 26, 201978.3278.5575.9176.0876.08158,000
Sep 25, 201977.1978.6776.4278.3478.34226,600
Sep 24, 201979.9780.8776.6477.1577.15402,400
Sep 23, 201980.8982.1878.6279.4079.40399,500
Sep 20, 201978.2981.5477.4381.1581.15432,500
Sep 19, 201977.6479.3176.5578.2978.29475,400
Sep 18, 201979.7079.7076.0877.1877.18261,100
Sep 17, 201980.0081.4178.7579.7279.72218,300
Sep 16, 201977.8882.3077.7580.4180.41275,000
Sep 13, 201978.9779.3877.6578.6278.62234,800
Sep 12, 201977.8379.7277.0178.8178.81246,900
Sep 11, 201972.9177.9872.0977.3277.32355,700
Sep 10, 201974.4074.5871.3572.6272.62406,900
Sep 09, 201976.0076.6873.7774.5774.57466,400
Sep 06, 201975.1777.4374.6875.9275.921,214,200
Sep 05, 201971.9075.4270.8173.3373.33668,600
Sep 04, 201975.0375.0373.1974.5274.52204,000
Sep 03, 201975.2275.6172.9074.0774.07286,100
Aug 30, 201975.9076.3173.7276.1276.12173,300
Aug 29, 201974.3576.1274.0475.0675.06474,800
Aug 28, 201970.2373.7769.4973.3173.31157,300
Aug 27, 201972.2973.0870.4470.7770.77272,900
Aug 26, 201968.6671.6568.5971.5771.57280,000
Aug 23, 201973.3473.8568.3068.5968.59235,300
Aug 22, 201975.4575.7573.6373.7073.70225,900
Aug 21, 201976.2177.5375.3375.3575.35178,500
Aug 20, 201974.7576.4573.2675.2675.26191,200
Aug 19, 201973.9976.3773.0674.7374.73243,100
Aug 16, 201973.1574.5072.0773.1373.13270,500
Aug 15, 201976.1776.1771.9172.6172.61338,500
Aug 14, 201978.6679.5374.7475.4475.44279,100
Aug 13, 201977.2081.0777.2080.8180.81217,500
Aug 12, 201977.2077.8475.8377.4177.41197,800
Aug 09, 201977.9079.8877.3778.0678.06235,500
Aug 08, 201975.2878.2775.2678.1778.17252,200
Aug 07, 201974.0375.0072.6074.8874.88192,300
Aug 06, 201973.3475.7672.5574.8774.87357,200
Aug 05, 201974.2776.1871.2972.4372.43515,600
Aug 02, 201980.2082.2575.0176.2376.23683,800
Aug 01, 201984.0086.2580.6981.2781.27810,400
Jul 31, 201983.7386.8881.2883.1483.14613,100
Jul 30, 201980.5083.5880.2383.3083.30226,400
Jul 29, 201978.4581.1777.1280.8480.84359,400
Jul 26, 201982.2383.5676.7778.3678.36678,400
Jul 25, 201983.6284.1681.4381.5381.53199,600
Jul 24, 201981.0584.4780.7383.7783.77262,200
Jul 23, 201981.9581.9580.8281.0081.00181,600
Jul 22, 201981.9283.0681.3281.7981.79198,700
Jul 19, 201982.7383.7581.7881.8081.80227,000
Jul 18, 201979.9382.9679.8782.8082.80294,400
Jul 17, 201982.9883.7279.9580.0080.00235,700
Jul 16, 201980.5683.0180.4982.7582.75409,400
Jul 15, 201980.3281.5079.5780.3680.36188,900
Jul 12, 201980.9080.9078.2680.1680.16225,500
Jul 11, 201981.2981.5779.0380.3480.34238,400
Jul 10, 201980.0081.1278.9780.9880.98282,200
Jul 09, 201977.7379.5977.0679.5379.53219,000
Jul 08, 201977.7378.6476.9478.2478.24269,600
Jul 05, 201977.4378.6776.9478.3378.33186,400
Jul 03, 201978.5379.1977.4678.0578.05105,600
Jul 02, 201977.1778.2376.2078.1478.14215,400
Jul 01, 201980.8080.8076.7577.2377.23312,500
Jun 28, 201977.5280.6777.3479.0879.08514,700
Jun 27, 201976.2077.7175.4777.1577.15221,200
Jun 26, 201977.8478.4075.4075.8175.81248,600
Jun 25, 201978.5478.5573.1577.4277.42204,100
Jun 24, 201979.6279.6278.0078.1578.15238,000
Jun 21, 201980.1380.4378.2379.6079.60300,800
Jun 20, 201980.9382.1779.6880.4880.48335,000
Jun 19, 201979.6880.6378.3980.0180.01209,900
Jun 18, 201978.4479.8977.2579.6379.63275,200
Jun 17, 201979.0179.6076.6977.6277.62348,400
Jun 14, 201978.0979.6076.9378.6678.66303,100
Jun 13, 201976.7378.5676.2278.4578.45268,400
Jun 12, 201973.6376.6273.6376.4576.45233,500
Jun 11, 201975.1075.6972.1773.0373.03186,000
Jun 10, 201973.3475.7473.3474.4874.48248,800
Jun 07, 201972.2573.7370.3973.0773.07371,700
Jun 06, 201970.7672.3569.3671.8571.85230,400
Jun 05, 201971.0071.5869.7770.6070.60285,000
Jun 04, 201969.1870.9968.3370.9770.97365,700
Jun 03, 201968.0569.6167.5468.3968.39389,900
May 31, 201968.1668.9267.1568.4668.46218,800
May 30, 201967.3469.5167.3469.1869.18226,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...