Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rhythm Pharmaceuticals Inc (NQ: RYTM )

38.01 -0.10 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.46 10.67 9.920 9.980 263,214 -0.65(-6.11%)
Dec 30, 2021 10.58 10.78 10.44 10.63 345,223 -0.10(-0.93%)
Dec 29, 2021 11.45 11.61 10.61 10.73 309,907 -0.95(-8.13%)
Dec 28, 2021 11.56 12.35 11.56 11.68 452,861 -0.25(-2.10%)
Dec 27, 2021 12.20 12.36 11.74 11.93 349,855 -0.29(-2.37%)
Dec 23, 2021 11.63 12.40 11.51 12.22 366,187 +0.67(+5.80%)
Dec 22, 2021 11.46 11.62 11.03 11.55 355,140 +0.06(+0.52%)
Dec 21, 2021 11.10 11.71 10.93 11.49 364,672 +0.49(+4.45%)
Dec 20, 2021 10.11 11.11 9.796 11.00 411,626 +0.66(+6.38%)
Dec 17, 2021 9.570 10.90 9.490 10.34 1,602,826 +0.70(+7.26%)
Dec 16, 2021 10.09 10.48 9.460 9.640 443,347 -0.54(-5.30%)
Dec 15, 2021 9.430 10.19 9.140 10.18 464,912 +0.68(+7.16%)
Dec 14, 2021 9.950 10.06 9.320 9.500 364,640 -0.67(-6.54%)
Dec 13, 2021 9.930 10.35 9.690 10.17 328,265 +0.16(+1.57%)
Dec 10, 2021 10.15 10.33 9.900 10.01 249,081 -0.06(-0.62%)
Dec 09, 2021 10.01 10.63 10.01 10.07 339,856 -0.28(-2.71%)
Dec 08, 2021 10.30 10.43 9.950 10.35 332,180 +0.52(+5.29%)
Dec 07, 2021 9.440 10.20 9.350 9.830 411,363 +0.59(+6.35%)
Dec 06, 2021 8.930 9.470 8.680 9.243 368,263 +0.41(+4.68%)
Dec 03, 2021 9.190 9.240 8.730 8.830 437,825 -0.37(-4.03%)
Dec 02, 2021 8.620 9.240 8.440 9.201 270,962 +0.53(+6.14%)
Dec 01, 2021 9.210 9.310 8.590 8.668 276,693 -0.28(-3.15%)
Nov 30, 2021 8.950 9.150 8.500 8.950 586,291 +0.10(+1.13%)
Nov 29, 2021 9.470 9.500 8.795 8.850 249,870 -0.39(-4.22%)
Nov 26, 2021 9.740 9.980 9.040 9.240 236,891 -0.90(-8.88%)
Nov 24, 2021 9.830 10.18 9.680 10.14 186,638 +0.31(+3.16%)
Nov 23, 2021 9.870 9.980 9.455 9.829 430,837 -0.12(-1.21%)
Nov 22, 2021 10.32 10.34 9.940 9.950 328,550 -0.25(-2.49%)
Nov 19, 2021 10.94 11.03 10.00 10.20 530,756 -1.24(-10.81%)
Nov 18, 2021 12.01 11.76 11.22 11.44 443,112 -0.56(-4.67%)
Nov 17, 2021 12.44 12.58 11.91 12.00 306,198 -0.60(-4.76%)
Nov 16, 2021 12.94 13.31 12.21 12.60 352,886 -0.63(-4.76%)
Nov 15, 2021 13.32 13.60 13.02 13.23 265,092 +0.06(+0.46%)
Nov 12, 2021 13.46 13.54 13.04 13.17 175,060 -0.34(-2.52%)
Nov 11, 2021 13.43 13.71 13.10 13.51 179,098 +0.08(+0.60%)
Nov 10, 2021 13.25 13.43 190,589 +0.19(+1.44%)
Nov 09, 2021 13.38 13.38 12.80 13.24 156,586 -0.14(-1.05%)
Nov 08, 2021 13.97 14.10 13.22 13.38 271,319 -0.52(-3.74%)
Nov 05, 2021 13.58 14.21 13.50 13.90 315,596 +0.39(+2.89%)
Nov 04, 2021 13.65 13.89 13.09 13.51 262,520 -0.33(-2.38%)
Nov 03, 2021 12.68 13.87 12.46 13.84 438,542 +0.94(+7.29%)
Nov 02, 2021 13.05 13.17 12.35 12.90 336,128 +0.80(+6.61%)
Nov 01, 2021 11.55 12.36 11.51 12.10 389,724 +0.59(+5.13%)
Oct 29, 2021 11.83 12.00 11.46 11.51 191,845 -0.43(-3.60%)
Oct 28, 2021 11.64 11.94 251,965 +0.45(+3.92%)
Oct 27, 2021 11.05 11.75 11.11 11.49 676,577 +0.39(+3.51%)
Oct 26, 2021 11.21 11.05 11.10 218,596 -0.08(-0.72%)
Oct 25, 2021 10.91 11.21 10.72 11.18 215,320 +0.20(+1.82%)
Oct 22, 2021 10.98 11.03 10.70 10.98 256,387 -0.12(-1.08%)
Oct 21, 2021 10.92 11.35 10.92 11.10 451,665 +0.12(+1.09%)
Oct 20, 2021 10.95 11.07 10.74 10.98 389,312 -0.01(-0.09%)
Oct 19, 2021 10.92 11.05 10.83 10.99 337,557 +0.08(+0.73%)
Oct 18, 2021 11.28 11.44 10.88 10.91 332,640 -0.40(-3.54%)
Oct 15, 2021 11.76 11.76 11.26 11.31 332,755 -0.25(-2.16%)
Oct 14, 2021 11.50 12.43 11.36 11.56 791,395 +0.25(+2.21%)
Oct 13, 2021 11.35 11.54 11.13 11.31 239,285 +0.00(+0.00%)
Oct 12, 2021 11.50 11.64 10.98 11.31 282,760 -0.19(-1.65%)
Oct 11, 2021 11.48 11.79 11.33 11.50 112,123 +0.00(+0.00%)
Oct 08, 2021 11.82 11.93 11.45 11.50 293,308 -0.33(-2.79%)
Oct 07, 2021 11.89 12.27 11.76 11.83 296,509 -0.02(-0.17%)
Oct 06, 2021 12.08 12.47 11.59 11.85 417,617 -0.35(-2.87%)
Oct 05, 2021 12.57 12.82 12.00 12.20 496,645 -0.30(-2.40%)
Oct 04, 2021 12.90 13.35 12.40 12.50 187,378 -0.59(-4.51%)
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.