Rhythm Pharmaceuticals Inc (NQ: RYTM )

43.29 +1.50 (+3.59%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19.43 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%)
Jul 01, 2021 19.74 20.78 19.64 20.72 373,406 +1.14(+5.82%)
Jun 30, 2021 20.02 20.18 19.40 19.58 349,123 -0.56(-2.78%)
Jun 29, 2021 20.72 20.84 19.94 20.14 425,208 -0.49(-2.38%)
Jun 28, 2021 20.82 21.00 20.31 20.63 279,699 -0.10(-0.48%)
Jun 25, 2021 21.09 21.09 20.30 20.73 2,265,960 -0.20(-0.96%)
Jun 24, 2021 20.98 21.74 20.80 20.93 176,073 +0.11(+0.53%)
Jun 23, 2021 20.69 21.13 20.09 20.82 233,758 +0.26(+1.26%)
Jun 22, 2021 20.98 21.23 20.20 20.56 180,759 -0.34(-1.63%)
Jun 21, 2021 20.51 20.99 20.16 20.90 215,441 +0.39(+1.90%)
Jun 18, 2021 20.41 20.90 19.98 20.51 999,487 -0.20(-0.97%)
Jun 17, 2021 20.46 21.04 19.85 20.71 197,024 +0.18(+0.88%)
Jun 16, 2021 21.41 21.49 19.98 20.53 410,659 -0.97(-4.51%)
Jun 15, 2021 20.82 21.55 20.32 21.50 752,353 +0.72(+3.46%)
Jun 14, 2021 19.08 20.78 19.08 20.78 508,323 +1.70(+8.91%)
Jun 11, 2021 19.16 19.22 18.74 19.08 437,581 -0.05(-0.26%)
Jun 10, 2021 19.08 19.29 18.52 19.13 206,386 +0.14(+0.74%)
Jun 09, 2021 19.12 19.31 18.72 18.99 294,642 +0.08(+0.42%)
Jun 08, 2021 19.27 19.70 18.26 18.91 438,182 -0.30(-1.56%)
Jun 07, 2021 18.59 19.50 18.19 19.21 357,984 +0.69(+3.73%)
Jun 04, 2021 18.82 18.99 18.34 18.52 212,136 -0.26(-1.38%)
Jun 03, 2021 19.25 19.46 18.73 18.78 265,577 -0.51(-2.64%)
Jun 02, 2021 19.49 19.61 18.69 19.29 343,481 -0.24(-1.23%)
Jun 01, 2021 19.32 19.73 19.32 19.53 198,072 -0.08(-0.41%)
May 28, 2021 20.43 20.98 19.55 19.61 281,987 -0.55(-2.73%)
May 27, 2021 20.29 20.30 19.94 20.16 742,859 +0.06(+0.30%)
May 26, 2021 20.04 20.37 20.02 20.10 212,830 +0.20(+1.01%)
May 25, 2021 20.78 21.12 19.89 19.90 226,783 -0.93(-4.46%)
May 24, 2021 21.71 21.71 20.51 20.83 252,406 -0.76(-3.52%)
May 21, 2021 21.65 22.48 21.41 21.59 203,120 +0.19(+0.89%)
May 20, 2021 21.46 21.92 21.34 21.40 193,336 -0.07(-0.33%)
May 19, 2021 22.25 22.48 21.39 21.47 261,894 -1.07(-4.75%)
May 18, 2021 22.69 23.05 22.16 22.54 258,246 +0.14(+0.65%)
May 17, 2021 22.26 22.88 22.11 22.39 301,487 -0.16(-0.69%)
May 14, 2021 21.20 22.91 20.59 22.55 362,766 +1.37(+6.47%)
May 13, 2021 21.49 22.40 20.70 21.18 368,040 +0.05(+0.24%)
May 12, 2021 21.30 22.16 20.86 21.13 231,896 -0.47(-2.18%)
May 11, 2021 19.97 21.64 19.95 21.60 253,438 +1.09(+5.31%)
May 10, 2021 22.16 22.16 20.43 20.51 377,596 -1.61(-7.28%)
May 07, 2021 21.67 22.63 21.24 22.12 161,696 +0.62(+2.88%)
May 06, 2021 21.29 22.15 21.21 21.50 296,311 +0.22(+1.03%)
May 05, 2021 21.73 22.73 21.19 21.28 244,280 -0.25(-1.16%)
May 04, 2021 22.18 22.19 21.17 21.53 369,085 -0.42(-1.91%)
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.