Rhythm Pharmaceuticals Inc (NQ: RYTM )

46.91 -1.30 (-2.70%)
Streaming Delayed Price Updated: 3:28 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 48.17 49.86 46.89 48.21 435,206 +0.55(+1.15%)
Jul 30, 2024 49.13 49.13 46.93 47.66 282,831 -1.08(-2.22%)
Jul 29, 2024 49.06 49.89 47.48 48.74 412,084 -0.31(-0.63%)
Jul 26, 2024 50.74 50.74 49.05 49.05 295,204 -0.56(-1.13%)
Jul 25, 2024 50.09 50.40 48.82 49.61 505,053 +0.29(+0.59%)
Jul 24, 2024 49.44 50.40 48.96 49.32 435,585 -0.48(-0.96%)
Jul 23, 2024 49.53 50.27 48.89 49.80 377,328 +0.02(+0.04%)
Jul 22, 2024 50.03 51.14 48.48 49.78 638,194 +0.21(+0.42%)
Jul 19, 2024 49.37 49.65 47.62 49.57 357,293 +0.31(+0.63%)
Jul 18, 2024 52.00 52.21 48.31 49.26 387,272 -2.82(-5.41%)
Jul 17, 2024 52.84 53.92 51.58 52.08 464,893 -1.81(-3.36%)
Jul 16, 2024 53.00 53.91 50.94 53.89 1,054,047 +1.99(+3.83%)
Jul 15, 2024 50.39 52.08 49.75 51.90 660,094 +1.88(+3.76%)
Jul 12, 2024 47.38 50.24 46.98 50.02 627,220 +3.42(+7.34%)
Jul 11, 2024 45.77 46.77 44.71 46.60 584,737 +2.22(+5.00%)
Jul 10, 2024 45.28 45.28 44.19 44.38 350,476 -0.56(-1.25%)
Jul 09, 2024 43.66 45.46 43.66 44.94 401,234 +1.18(+2.70%)
Jul 08, 2024 42.99 44.04 42.99 43.76 281,934 +1.48(+3.50%)
Jul 05, 2024 40.68 42.78 40.46 42.28 307,523 +1.47(+3.60%)
Jul 03, 2024 42.32 43.55 40.71 40.81 332,881 -1.53(-3.61%)
Jul 02, 2024 42.19 43.09 41.95 42.34 460,285 -0.33(-0.77%)
Jul 01, 2024 40.97 43.55 40.60 42.67 536,634 +1.61(+3.92%)
Jun 28, 2024 40.37 41.14 39.46 41.06 1,094,651 +0.93(+2.32%)
Jun 27, 2024 40.01 40.64 39.47 40.13 356,759 +0.26(+0.65%)
Jun 26, 2024 42.58 42.58 39.74 39.87 478,987 -2.88(-6.74%)
Jun 25, 2024 42.42 43.33 41.99 42.75 401,240 +0.22(+0.52%)
Jun 24, 2024 42.00 43.39 41.56 42.53 535,115 +0.66(+1.58%)
Jun 21, 2024 40.72 42.20 40.54 41.87 2,220,006 +1.19(+2.93%)
Jun 20, 2024 41.12 41.12 40.06 40.68 411,632 -0.71(-1.72%)
Jun 18, 2024 41.35 41.48 40.09 41.39 355,925 +0.23(+0.56%)
Jun 17, 2024 42.36 42.38 40.48 41.16 505,727 -1.61(-3.76%)
Jun 14, 2024 44.66 45.92 42.30 42.77 748,298 -1.60(-3.61%)
Jun 13, 2024 42.22 44.62 41.55 44.37 666,267 +2.10(+4.97%)
Jun 12, 2024 41.43 42.88 40.91 42.27 636,099 +2.15(+5.36%)
Jun 11, 2024 40.70 41.30 39.58 40.12 508,095 -0.89(-2.17%)
Jun 10, 2024 39.31 41.05 38.90 41.01 402,629 +1.04(+2.60%)
Jun 07, 2024 39.20 40.50 38.85 39.97 466,405 +0.29(+0.73%)
Jun 06, 2024 39.79 40.12 39.01 39.68 441,118 -0.24(-0.60%)
Jun 05, 2024 38.96 40.12 38.82 39.92 716,941 +1.34(+3.47%)
Jun 04, 2024 37.82 38.74 37.46 38.58 472,997 +0.73(+1.93%)
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.