Rhythm Pharmaceuticals Inc (NQ: RYTM )

12.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 12.91 13.02 12.33 12.58 201,029 +0.01(+0.08%)
Sep 21, 2021 12.74 12.85 12.44 12.57 169,158 -0.06(-0.48%)
Sep 20, 2021 13.08 13.21 12.47 12.63 214,134 -0.66(-4.97%)
Sep 17, 2021 12.77 13.50 12.49 13.29 549,609 +0.49(+3.83%)
Sep 16, 2021 12.59 12.80 12.22 12.80 118,023 +0.22(+1.75%)
Sep 15, 2021 12.30 12.82 12.13 12.58 148,579 +0.28(+2.28%)
Sep 14, 2021 13.41 13.41 12.26 12.30 238,579 -0.77(-5.89%)
Sep 13, 2021 13.00 13.47 12.62 13.07 179,368 +0.09(+0.69%)
Sep 10, 2021 13.17 13.17 12.69 12.98 151,314 -0.02(-0.15%)
Sep 09, 2021 12.90 13.67 12.61 13.00 212,518 +0.16(+1.25%)
Sep 08, 2021 13.23 13.42 12.79 12.84 260,013 -0.28(-2.13%)
Sep 07, 2021 12.97 13.44 12.90 13.12 291,756 +0.17(+1.31%)
Sep 03, 2021 14.15 14.15 12.77 12.95 212,873 -0.50(-3.72%)
Sep 02, 2021 13.18 14.02 13.18 13.45 192,228 -0.05(-0.37%)
Sep 01, 2021 13.13 13.52 12.95 13.50 250,846 +0.49(+3.77%)
Aug 31, 2021 13.10 13.14 12.64 13.01 155,076 +0.30(+2.36%)
Aug 30, 2021 13.00 13.29 12.53 12.71 145,690 -0.26(-2.00%)
Aug 27, 2021 12.18 13.10 12.16 12.97 256,347 +0.76(+6.22%)
Aug 26, 2021 12.41 12.90 12.16 12.21 176,292 -0.30(-2.40%)
Aug 25, 2021 12.33 12.88 12.08 12.51 125,296 +0.10(+0.81%)
Aug 24, 2021 12.80 12.83 12.26 12.41 156,304 -0.44(-3.42%)
Aug 23, 2021 12.49 13.18 12.47 12.85 228,211 +0.39(+3.13%)
Aug 20, 2021 11.60 12.66 11.53 12.46 365,665 +0.78(+6.68%)
Aug 19, 2021 12.39 12.74 11.56 11.68 329,444 -0.87(-6.93%)
Aug 18, 2021 13.36 13.36 12.48 12.55 217,877 -0.47(-3.61%)
Aug 17, 2021 12.47 13.11 12.31 13.02 202,690 +0.31(+2.44%)
Aug 16, 2021 13.88 13.91 12.65 12.71 218,383 -1.15(-8.30%)
Aug 13, 2021 14.19 14.32 13.83 13.86 286,825 -0.37(-2.60%)
Aug 12, 2021 13.80 14.27 13.55 14.23 211,055 +0.43(+3.12%)
Aug 11, 2021 13.45 13.81 13.45 13.80 303,761 +0.36(+2.68%)
Aug 10, 2021 13.85 13.89 13.30 13.44 387,061 -0.28(-2.04%)
Aug 09, 2021 14.01 14.08 13.54 13.72 543,847 -0.27(-1.93%)
Aug 06, 2021 14.17 14.34 13.80 13.99 288,052 -0.03(-0.21%)
Aug 05, 2021 13.49 14.31 13.06 14.02 687,063 +0.14(+1.01%)
Aug 04, 2021 15.31 15.56 13.16 13.88 1,225,702 -2.75(-16.54%)
Aug 03, 2021 17.30 17.94 16.16 16.63 722,625 -0.79(-4.54%)
Aug 02, 2021 17.46 18.06 17.00 17.42 269,456 +0.13(+0.75%)
Jul 30, 2021 18.39 18.61 17.25 17.29 535,410 -1.19(-6.44%)
Jul 29, 2021 19.91 20.21 18.48 18.48 364,341 -1.24(-6.29%)
Jul 28, 2021 19.21 19.87 18.87 19.72 219,730 +0.69(+3.63%)
Jul 27, 2021 18.88 19.42 18.47 19.03 189,274 +0.01(+0.05%)
Jul 26, 2021 19.89 19.89 18.82 19.02 263,959 -1.00(-5.00%)
Jul 23, 2021 19.64 20.15 19.30 20.02 198,862 +0.63(+3.25%)
Jul 22, 2021 20.09 20.09 18.79 19.39 286,696 -0.47(-2.37%)
Jul 21, 2021 19.90 19.95 19.43 19.86 181,549 +0.08(+0.40%)
Jul 20, 2021 18.85 19.86 18.47 19.78 403,652 +0.99(+5.27%)
Jul 19, 2021 18.80 19.15 18.55 18.79 207,369 -0.31(-1.62%)
Jul 16, 2021 19.11 19.39 18.94 19.10 178,205 +0.19(+1.00%)
Jul 15, 2021 18.80 19.20 18.44 18.91 332,134 -0.04(-0.21%)
Jul 14, 2021 19.50 19.50 18.82 18.95 251,072 -0.43(-2.22%)
Jul 13, 2021 19.38 19.66 18.92 19.38 327,078 -0.02(-0.10%)
Jul 12, 2021 19.97 20.00 19.22 19.40 299,236 -0.48(-2.41%)
Jul 09, 2021 19.90 20.00 19.52 19.88 269,947 +0.18(+0.91%)
Jul 08, 2021 19.43 19.81 19.23 19.70 352,979 +0.08(+0.41%)
Jul 07, 2021 19.98 19.98 19.40 19.62 267,355 -0.33(-1.65%)
Jul 06, 2021 20.69 20.81 19.84 19.95 322,051 -0.65(-3.16%)
Jul 02, 2021 20.72 20.80 20.10 20.60 386,650 -0.12(-0.58%)
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.