Harmony Biosciences Holdings

HRMY
🏛️ 美国 →
27.55
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.19 33.63 32.25 32.30 0.4M
2023-12-28 33.08 33.52 32.79 33.33 0.2M
2023-12-27 33.20 33.35 32.78 32.97 0.1M
2023-12-26 32.25 33.31 32.15 33.08 0.2M
2023-12-22 32.78 33.38 32.08 32.14 0.3M
2023-12-21 32.50 32.81 32.18 32.29 0.3M
2023-12-20 33.51 34.22 31.97 32.04 0.3M
2023-12-19 33.05 33.96 32.63 33.47 0.4M
2023-12-18 33.56 33.69 32.10 32.52 0.5M
2023-12-15 33.78 34.51 32.82 33.67 3.7M
2023-12-14 34.04 34.29 33.09 33.78 0.6M
2023-12-13 31.80 33.38 31.58 33.32 0.4M
2023-12-12 31.40 32.02 30.89 31.74 0.5M
2023-12-11 31.18 31.47 30.49 30.98 0.4M
2023-12-08 31.20 31.86 30.96 31.00 0.5M
2023-12-07 32.31 32.68 30.95 31.05 0.8M
2023-12-06 32.85 33.03 32.03 32.06 0.5M
2023-12-05 30.38 32.85 30.37 32.38 0.7M
2023-12-04 30.72 31.73 30.52 31.25 0.6M
2023-12-01 29.10 30.52 28.90 30.48 0.4M
2023-11-30 29.46 29.93 28.95 29.06 0.7M
2023-11-29 29.53 30.44 29.31 29.40 0.4M
2023-11-28 28.87 29.13 28.23 29.09 0.4M
2023-11-27 28.93 29.28 28.48 28.79 0.4M
2023-11-24 28.41 29.25 28.41 29.03 0.2M
2023-11-22 27.97 28.61 27.97 28.50 0.3M
2023-11-21 27.75 28.05 27.14 27.47 0.5M
2023-11-20 27.11 27.88 27.11 27.77 0.7M
2023-11-17 26.09 27.27 26.03 26.97 1.0M
2023-11-16 25.30 25.94 24.70 25.84 0.5M
2023-11-15 24.95 26.22 24.95 25.20 0.6M
2023-11-14 25.18 25.29 24.79 25.09 0.6M
2023-11-13 23.43 24.49 23.43 24.23 0.5M
2023-11-10 23.31 23.95 23.14 23.78 0.7M
2023-11-09 24.15 24.44 22.89 23.31 0.4M
2023-11-08 24.35 24.49 23.55 23.93 0.4M
2023-11-07 25.00 25.26 24.32 24.35 0.5M
2023-11-06 26.19 26.19 24.61 24.93 0.6M
2023-11-03 25.40 26.34 25.26 25.92 0.6M
2023-11-02 24.45 25.13 24.06 24.63 0.8M
2023-11-01 23.91 24.83 23.60 24.52 1.1M
2023-10-31 22.33 23.95 22.00 23.54 1.6M
2023-10-30 19.37 19.85 19.03 19.71 1.0M
2023-10-27 19.83 19.99 19.06 19.20 0.4M
2023-10-26 19.46 19.92 19.07 19.57 0.5M
2023-10-25 19.50 19.51 18.79 19.41 1.0M
2023-10-24 19.92 20.13 19.51 19.64 0.8M
2023-10-23 20.13 20.55 19.60 19.75 1.0M
2023-10-20 21.42 21.68 19.90 20.13 1.3M
2023-10-19 22.41 23.98 21.01 21.31 1.0M
2023-10-18 23.17 23.42 22.29 22.52 0.7M
2023-10-17 23.86 24.72 22.96 23.11 1.0M
2023-10-16 20.74 24.31 20.55 23.90 1.6M
2023-10-13 23.74 23.74 18.61 21.11 7.1M
2023-10-12 31.19 31.19 29.97 30.27 0.7M
2023-10-11 32.70 32.95 31.21 31.27 0.3M
2023-10-10 32.52 32.71 31.83 32.53 0.7M
2023-10-09 32.34 32.77 31.90 32.60 0.3M
2023-10-06 32.04 32.63 31.82 32.41 0.4M
2023-10-05 31.91 32.43 31.60 32.24 0.5M
2023-10-04 31.17 33.28 30.75 31.78 1.2M
2023-10-03 32.37 32.67 31.68 32.38 0.4M
2023-10-02 32.71 33.13 32.03 32.44 0.4M
2023-09-29 34.50 34.60 32.44 32.77 0.5M
2023-09-28 33.80 34.61 32.94 34.36 0.6M
2023-09-27 34.28 34.83 33.71 33.75 0.5M
2023-09-26 32.95 34.28 32.95 34.00 0.5M
2023-09-25 33.78 34.80 32.65 33.13 1.2M
2023-09-22 35.81 36.97 32.84 36.28 1.5M
2023-09-21 37.00 37.80 34.32 35.72 1.3M
2023-09-20 37.02 37.58 36.71 37.35 0.3M
2023-09-19 35.79 37.20 35.79 36.78 0.4M
2023-09-18 37.50 37.50 35.93 35.95 0.4M
2023-09-15 38.00 38.22 36.58 37.52 1.8M
2023-09-14 38.26 38.51 37.63 38.03 0.5M
2023-09-13 38.90 39.27 37.99 38.12 0.6M
2023-09-12 38.13 39.24 37.84 39.03 0.6M
2023-09-11 38.18 38.70 37.84 38.05 0.4M
2023-09-08 38.01 38.38 37.64 38.10 0.7M
2023-09-07 37.80 38.28 37.23 38.00 0.7M
2023-09-06 35.13 36.79 35.13 36.64 0.8M
2023-09-05 36.18 37.00 35.09 35.22 0.7M
2023-09-01 36.56 36.80 35.70 36.09 0.5M
2023-08-31 35.42 36.46 35.16 36.25 0.9M
2023-08-30 34.89 35.42 34.52 35.34 0.5M
2023-08-29 34.40 35.30 34.19 34.97 0.6M
2023-08-28 32.98 35.08 32.54 34.30 0.9M
2023-08-25 32.04 32.82 31.70 32.52 0.3M
2023-08-24 31.89 32.50 31.72 31.89 0.3M
2023-08-23 32.71 33.00 31.98 32.01 0.3M
2023-08-22 32.68 33.00 32.42 32.62 0.3M
2023-08-21 32.39 32.83 32.03 32.33 0.4M
2023-08-18 32.24 33.15 32.22 32.43 0.6M
2023-08-17 32.48 32.72 32.00 32.52 0.4M
2023-08-16 32.69 33.07 32.17 32.33 0.4M
2023-08-15 32.44 33.19 32.42 32.89 0.4M
2023-08-14 31.90 32.62 31.50 32.40 0.4M
2023-08-11 31.93 32.34 31.67 31.91 0.3M
2023-08-10 33.11 33.40 32.05 32.06 0.5M
2023-08-09 33.32 33.41 32.96 33.14 0.3M
2023-08-08 33.68 33.72 33.09 33.31 0.4M
2023-08-07 33.55 33.93 33.05 33.50 0.4M
2023-08-04 32.57 33.86 32.54 33.60 0.6M
2023-08-03 32.41 33.17 32.07 32.56 0.4M
2023-08-02 33.67 33.84 31.51 32.56 0.9M
2023-08-01 37.35 37.87 33.78 33.99 1.2M
2023-07-31 35.13 35.55 34.97 35.37 0.5M
2023-07-28 35.55 36.15 35.11 35.21 0.5M
2023-07-27 35.82 36.12 34.60 35.06 0.4M
2023-07-26 36.66 36.66 35.36 35.50 0.3M
2023-07-25 35.60 36.48 35.39 36.45 0.3M
2023-07-24 35.67 35.85 35.30 35.43 0.3M
2023-07-21 35.10 35.78 35.01 35.61 0.4M
2023-07-20 35.96 36.10 34.89 34.96 0.4M
2023-07-19 36.08 36.68 35.22 35.56 0.8M
2023-07-18 36.41 37.56 36.18 36.45 0.6M
2023-07-17 35.53 36.75 35.41 36.44 0.4M
2023-07-14 34.72 35.71 34.44 35.35 0.5M
2023-07-13 34.54 35.16 34.50 34.60 0.4M
2023-07-12 34.60 34.90 34.22 34.54 0.3M
2023-07-11 33.53 34.27 33.46 34.24 0.4M
2023-07-10 33.34 33.61 33.04 33.53 0.4M
2023-07-07 34.03 34.69 33.41 33.43 0.3M
2023-07-06 33.86 34.40 33.13 33.99 0.5M
2023-07-05 34.91 34.95 34.10 34.24 0.4M
2023-07-03 35.00 35.26 34.72 34.84 0.1M
2023-06-30 35.88 35.88 34.98 35.19 0.4M
2023-06-29 34.89 35.43 34.52 35.33 0.4M
2023-06-28 35.05 35.30 34.60 34.83 0.2M
2023-06-27 35.75 35.75 34.83 34.89 0.3M
2023-06-26 35.85 36.39 35.02 35.66 0.4M
2023-06-23 36.79 36.98 35.65 36.03 1.3M
2023-06-22 37.40 37.40 36.59 36.91 0.3M
2023-06-21 36.61 37.54 36.15 37.40 0.5M
2023-06-20 36.06 36.79 35.40 36.54 0.5M
2023-06-16 36.62 36.95 35.79 36.27 1.3M
2023-06-15 35.74 36.28 35.73 36.27 0.3M
2023-06-14 36.31 36.47 35.43 35.76 0.5M
2023-06-13 35.45 36.42 35.38 36.23 0.4M
2023-06-12 34.94 35.54 34.56 35.27 0.6M
2023-06-09 36.11 36.50 34.91 34.95 0.3M
2023-06-08 36.11 36.20 35.24 35.99 0.4M
2023-06-07 36.50 36.69 35.61 36.44 0.4M
2023-06-06 35.82 36.46 35.64 36.45 0.3M
2023-06-05 35.14 35.63 34.92 35.46 0.5M
2023-06-02 34.62 35.52 34.31 35.19 0.6M
2023-06-01 34.54 34.83 33.82 34.39 0.3M
2023-05-31 35.16 36.07 34.51 34.58 0.6M
2023-05-30 35.55 35.74 34.52 35.08 0.3M
2023-05-26 35.89 36.25 35.46 35.56 0.2M
2023-05-25 36.19 36.57 35.85 35.99 0.4M
2023-05-24 35.95 36.52 35.22 36.32 0.4M
2023-05-23 36.02 36.86 35.65 35.98 0.4M
2023-05-22 35.08 35.68 35.02 35.64 0.4M
2023-05-19 36.19 36.24 34.93 35.01 0.4M
2023-05-18 35.36 35.90 35.14 35.88 0.4M
2023-05-17 35.96 36.06 35.44 35.53 0.3M
2023-05-16 36.09 36.50 35.18 35.90 0.4M
2023-05-15 36.31 36.72 35.98 36.54 0.4M
2023-05-12 36.41 36.50 35.29 36.13 0.4M
2023-05-11 35.80 36.39 35.70 36.31 0.4M
2023-05-10 36.77 36.96 35.70 35.80 0.5M
2023-05-09 36.43 37.00 36.05 36.59 0.6M
2023-05-08 35.73 36.17 34.80 36.05 0.5M
2023-05-05 36.00 36.25 35.27 35.86 0.5M
2023-05-04 35.78 37.43 35.08 35.55 0.8M
2023-05-03 35.05 36.71 34.35 35.99 1.1M
2023-05-02 35.00 35.96 32.79 33.55 1.8M
2023-05-01 32.16 33.49 31.83 32.76 0.9M
2023-04-28 31.15 32.62 31.15 32.24 0.8M
2023-04-27 31.80 32.11 31.24 31.30 0.6M
2023-04-26 31.81 32.25 31.41 31.68 0.7M
2023-04-25 32.39 32.73 31.46 31.76 0.5M
2023-04-24 32.27 32.68 31.58 32.41 0.5M
2023-04-21 31.76 32.43 31.54 32.40 0.4M
2023-04-20 32.51 32.86 31.47 31.68 0.9M
2023-04-19 33.48 33.48 32.52 32.97 0.7M
2023-04-18 33.39 33.43 32.10 33.30 0.5M
2023-04-17 31.82 33.95 31.82 33.35 0.9M
2023-04-14 31.80 32.24 31.37 31.51 0.5M
2023-04-13 31.00 32.21 31.00 31.79 0.7M
2023-04-12 31.87 32.15 30.23 30.81 0.6M
2023-04-11 31.82 32.36 31.04 31.68 0.6M
2023-04-10 30.56 31.75 29.95 31.64 1.1M
2023-04-06 31.16 31.48 30.43 30.50 0.8M
2023-04-05 31.40 31.81 30.76 31.02 0.7M
2023-04-04 33.08 33.31 30.84 31.13 1.1M
2023-04-03 32.85 33.56 32.51 33.19 1.3M
2023-03-31 33.11 33.42 31.87 32.65 1.4M
2023-03-30 33.59 34.42 31.68 32.68 1.3M
2023-03-29 31.00 34.50 30.80 33.36 3.6M
2023-03-28 34.00 34.16 29.81 30.80 12.4M
2023-03-27 42.11 42.69 40.71 41.50 0.9M
2023-03-24 41.70 41.89 40.66 41.69 0.8M
2023-03-23 42.35 42.77 40.96 41.80 0.6M
2023-03-22 43.85 44.20 42.20 42.23 0.6M
2023-03-21 44.18 45.09 43.34 44.00 0.6M
2023-03-20 41.88 45.17 41.82 43.96 1.2M
2023-03-17 40.78 42.37 40.46 41.92 1.2M
2023-03-16 40.32 41.00 39.52 40.95 0.4M
2023-03-15 41.17 41.24 40.06 40.64 0.5M
2023-03-14 42.11 42.48 41.02 41.50 0.7M
2023-03-13 40.64 42.51 40.15 41.52 0.6M
2023-03-10 42.64 42.64 40.44 41.26 0.6M
2023-03-09 43.37 44.11 42.55 42.72 0.5M
2023-03-08 43.30 43.70 42.60 43.36 0.5M
2023-03-07 43.30 43.30 42.42 43.22 0.4M
2023-03-06 43.13 43.47 42.59 43.31 0.5M
2023-03-03 43.23 43.33 41.95 43.24 0.6M
2023-03-02 42.65 43.14 41.92 42.96 0.5M
2023-03-01 44.49 44.49 42.45 42.81 0.8M
2023-02-28 44.96 45.72 43.85 44.03 0.6M
2023-02-27 45.45 45.47 44.30 44.76 0.6M
2023-02-24 45.95 46.77 44.46 45.33 0.7M
2023-02-23 46.27 46.97 44.70 46.10 0.7M
2023-02-22 43.36 46.55 42.81 46.27 1.0M
2023-02-21 50.75 50.75 42.69 43.81 1.9M
2023-02-17 49.04 49.57 48.22 49.27 0.7M
2023-02-16 48.41 49.26 48.06 48.69 0.7M
2023-02-15 47.01 48.90 46.24 48.82 0.8M
2023-02-14 47.01 47.90 46.33 47.04 0.9M
2023-02-13 47.35 47.42 46.38 46.94 0.5M
2023-02-10 47.92 48.27 47.04 47.16 0.4M
2023-02-09 49.01 49.01 47.65 47.87 0.2M
2023-02-08 49.35 49.73 48.64 48.82 0.4M
2023-02-07 49.52 49.70 48.35 49.49 0.3M
2023-02-06 49.50 50.27 49.11 49.55 0.4M
2023-02-03 48.93 50.42 48.16 49.34 0.4M
2023-02-02 48.01 48.88 46.38 48.84 0.7M
2023-02-01 48.10 49.20 47.50 48.21 0.4M
2023-01-31 48.06 48.69 47.29 48.17 0.6M
2023-01-30 48.66 49.12 47.74 47.76 0.4M
2023-01-27 49.17 49.74 48.13 48.57 0.4M
2023-01-26 49.74 50.31 48.52 48.82 0.3M
2023-01-25 49.83 51.30 49.05 49.68 0.7M
2023-01-24 49.12 49.90 47.68 49.66 0.6M
2023-01-23 49.50 49.85 48.89 49.07 0.5M
2023-01-20 50.22 50.22 48.30 49.50 0.5M
2023-01-19 49.71 50.63 49.54 49.88 0.4M
2023-01-18 49.10 50.88 48.96 49.64 0.6M
2023-01-17 47.21 49.06 45.73 49.04 0.5M
2023-01-13 47.66 48.46 47.02 47.42 0.4M
2023-01-12 47.06 48.42 46.00 47.71 0.6M
2023-01-11 47.50 48.25 46.46 47.46 0.9M
2023-01-10 45.08 48.03 45.08 47.31 1.3M
2023-01-09 50.49 50.50 43.12 45.02 2.5M
2023-01-06 54.40 55.59 53.21 53.66 0.3M
2023-01-05 53.41 54.02 52.49 53.92 0.3M
2023-01-04 53.78 54.73 52.78 53.78 0.4M
2023-01-03 55.22 55.60 52.61 52.96 0.3M