Rhythm Pharmaceuticals Inc (NQ: RYTM )

41.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.40 22.07 21.40 21.56 171,000 +0.06(+0.28%)
Apr 29, 2021 22.41 22.41 21.40 21.50 172,679 -0.87(-3.89%)
Apr 28, 2021 21.40 22.67 21.14 22.37 252,663 +0.86(+4.00%)
Apr 27, 2021 21.62 22.20 21.38 21.51 262,119 +0.10(+0.47%)
Apr 26, 2021 20.57 21.60 20.43 21.41 174,311 +0.84(+4.08%)
Apr 23, 2021 21.11 21.32 20.51 20.57 169,200 -0.51(-2.42%)
Apr 22, 2021 20.56 21.49 20.34 21.08 334,639 +0.46(+2.23%)
Apr 21, 2021 20.02 20.69 19.73 20.62 278,052 +0.24(+1.18%)
Apr 20, 2021 20.02 20.43 19.50 20.38 648,792 +0.12(+0.59%)
Apr 19, 2021 19.44 20.39 19.25 20.26 548,972 +0.55(+2.79%)
Apr 16, 2021 20.72 20.72 19.40 19.71 356,800 -1.03(-4.97%)
Apr 15, 2021 20.96 21.53 20.46 20.74 415,851 -0.01(-0.05%)
Apr 14, 2021 20.50 21.72 20.19 20.75 321,533 +0.10(+0.48%)
Apr 13, 2021 20.32 20.85 19.89 20.65 405,746 +0.33(+1.62%)
Apr 12, 2021 21.21 21.26 20.24 20.32 295,801 -0.95(-4.47%)
Apr 09, 2021 21.50 21.92 20.74 21.27 231,100 -0.40(-1.85%)
Apr 08, 2021 21.43 22.04 20.75 21.67 273,906 +0.25(+1.17%)
Apr 07, 2021 20.72 22.57 20.46 21.42 417,291 +0.55(+2.64%)
Apr 06, 2021 21.96 22.17 20.80 20.87 396,055 -1.31(-5.91%)
Apr 05, 2021 22.43 22.87 21.85 22.18 431,931 -0.06(-0.27%)
Apr 01, 2021 23.05 23.35 22.13 22.24 589,900 +0.97(+4.56%)
Mar 31, 2021 20.41 21.45 20.41 21.27 412,384 +0.94(+4.62%)
Mar 30, 2021 19.85 20.56 19.13 20.33 387,320 +0.08(+0.40%)
Mar 29, 2021 21.39 21.53 20.25 20.25 368,108 -1.34(-6.21%)
Mar 26, 2021 22.07 22.63 21.33 21.59 511,200 -0.41(-1.86%)
Mar 25, 2021 21.50 22.87 21.38 22.00 581,863 +0.23(+1.06%)
Mar 24, 2021 23.85 23.85 21.76 21.77 603,200 -1.84(-7.79%)
Mar 23, 2021 25.29 25.47 23.33 23.61 566,455 -1.86(-7.30%)
Mar 22, 2021 25.60 26.26 24.70 25.47 411,399 -0.11(-0.43%)
Mar 19, 2021 24.65 26.42 24.59 25.58 2,503,500 +0.99(+4.03%)
Mar 18, 2021 25.83 26.19 24.59 24.59 474,745 -1.66(-6.32%)
Mar 17, 2021 25.58 26.57 25.40 26.25 325,471 +0.25(+0.96%)
Mar 16, 2021 26.38 26.72 25.62 26.00 267,655 -0.42(-1.59%)
Mar 15, 2021 26.26 27.34 26.01 26.42 435,343 +0.33(+1.26%)
Mar 12, 2021 26.55 26.84 25.61 26.09 217,600 -0.64(-2.39%)
Mar 11, 2021 25.89 26.77 25.64 26.73 304,472 +1.20(+4.70%)
Mar 10, 2021 25.60 26.51 25.41 25.53 228,855 +0.20(+0.79%)
Mar 09, 2021 25.12 26.59 25.12 25.33 436,435 +0.37(+1.48%)
Mar 08, 2021 25.73 26.00 24.96 24.96 410,802 -1.02(-3.93%)
Mar 05, 2021 25.57 26.15 24.85 25.98 553,700 +0.48(+1.88%)
Mar 04, 2021 25.40 26.45 25.07 25.50 452,628 -0.13(-0.51%)
Mar 03, 2021 26.75 27.26 25.51 25.63 337,495 -1.13(-4.22%)
Mar 02, 2021 27.67 28.79 26.75 26.76 420,176 -0.08(-0.30%)
Mar 01, 2021 26.18 27.38 25.84 26.84 358,205 +0.92(+3.55%)
Feb 26, 2021 25.59 26.48 25.25 25.92 401,400 +0.28(+1.09%)
Feb 25, 2021 26.13 26.95 25.54 25.64 286,083 -0.74(-2.81%)
Feb 24, 2021 26.58 27.25 25.92 26.38 330,530 -0.20(-0.75%)
Feb 23, 2021 25.83 27.13 24.61 26.58 430,337 +0.05(+0.19%)
Feb 22, 2021 26.80 27.83 26.45 26.53 504,566 -0.69(-2.53%)
Feb 19, 2021 28.20 28.57 26.73 27.22 687,700 -0.55(-1.98%)
Feb 18, 2021 28.72 29.43 27.24 27.77 620,114 -0.96(-3.34%)
Feb 17, 2021 28.82 29.25 27.57 28.73 370,411 -0.31(-1.07%)
Feb 16, 2021 30.47 30.74 29.01 29.04 442,142 -1.10(-3.65%)
Feb 12, 2021 30.46 31.68 30.02 30.14 206,500 -0.52(-1.70%)
Feb 11, 2021 32.48 32.48 30.28 30.66 332,371 -1.52(-4.72%)
Feb 10, 2021 33.80 34.24 31.35 32.18 518,800 -1.37(-4.08%)
Feb 09, 2021 34.55 35.44 33.45 33.55 388,246 -0.65(-1.90%)
Feb 08, 2021 32.65 34.67 32.41 34.20 1,129,033 +0.93(+2.80%)
Feb 05, 2021 31.22 33.53 30.30 33.27 1,526,900 +1.21(+3.77%)
Feb 04, 2021 30.72 32.46 29.50 32.06 323,484 +0.62(+1.97%)
Feb 03, 2021 31.11 32.89 31.11 31.44 315,532 +0.42(+1.35%)
Feb 02, 2021 30.53 31.24 29.90 31.02 389,495 +0.46(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.