Rhythm Pharmaceuticals, Inc. - RYTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100.07	99.16	99.16	100.07	97.62	548,633
September 25, 2025	98.16	99.14	99.14	99.6	95.6	621,100
September 24, 2025	98.74	96.91	96.91	100	95.35	734,800
September 23, 2025	98.39	98.7	98.7	99.84	98.07	765,860
September 22, 2025	96.06	99	99	99.2	95.31	669,595
September 19, 2025	98.77	96.06	96.06	98.84	95.71	1.38M
September 18, 2025	95.75	98.54	98.54	98.88	95.74	747,700
September 17, 2025	96.21	96.1	96.1	97.9	96.02	717,042
September 16, 2025	95.91	95.52	95.52	96.82	95.09	379,693
September 15, 2025	96.5	96.03	96.03	97.05	94.39	409,300
September 12, 2025	97.79	96.22	96.22	98.4	96.15	532,025
September 11, 2025	100.11	97.92	97.92	102.46	96.73	722,796
September 10, 2025	102	100.27	100.27	102.11	99.91	520,300
September 09, 2025	99.77	101.44	101.44	101.47	97.47	573,309
September 08, 2025	101.39	99.77	99.77	102.94	99.04	934,610
September 05, 2025	104.73	102.12	102.12	104.73	101.41	533,600
September 04, 2025	101.47	104.57	104.57	104.57	101.47	562,200
September 03, 2025	103.56	101.69	101.69	105.71	101.45	621,938
September 02, 2025	103.15	104.21	104.21	106.52	103.01	755,311
August 29, 2025	104.07	103.15	103.15	104.62	101.76	402,659
August 28, 2025	102.61	104.23	104.23	104.93	101.71	443,847
August 27, 2025	101.21	102.3	102.3	102.91	101.21	392,761
August 26, 2025	99.75	101.2	101.2	101.53	99.15	643,664
August 25, 2025	102.14	99.2	99.2	102.75	98.63	625,542
August 22, 2025	102	103.27	103.27	104.87	101.51	711,800
August 21, 2025	98.7	101.68	101.68	101.74	97.33	682,977
August 20, 2025	97.82	98.7	98.7	98.91	97.21	462,200
August 19, 2025	97.44	97.19	97.19	97.87	93.64	349,700
August 18, 2025	97.61	98.09	98.09	98.24	96.72	404,844
August 15, 2025	96.65	97.61	97.61	97.8	95.8	522,300
August 14, 2025	96.86	96.48	96.48	97.55	95.3	583,800
August 13, 2025	96	97.86	97.86	99.04	95.76	733,613
August 12, 2025	94.19	96.46	96.46	96.65	93.55	538,703
August 11, 2025	90.27	94.31	94.31	94.39	89.21	626,100
August 08, 2025	92.24	91.98	91.98	93.71	90.48	819,643
August 07, 2025	89.51	92.48	92.48	92.48	88	546,661
August 06, 2025	87.99	90.01	90.01	90.99	87.99	639,226
August 05, 2025	87.19	88.57	88.57	90.09	85.73	674,604
August 04, 2025	88.47	90.24	90.24	90.4	87.16	624,938
August 01, 2025	85.14	88.3	88.3	88.42	84.39	667,000
July 31, 2025	83.98	85.23	85.23	86.67	83.98	473,000
July 30, 2025	87.03	84.66	84.66	87.09	84.14	517,800
July 29, 2025	85.93	85.63	85.63	85.93	84.72	418,877
July 28, 2025	86.88	85.68	85.68	86.88	84.22	653,800
July 25, 2025	87.23	86.45	86.45	87.34	85.81	402,778
July 24, 2025	88.1	87.27	87.27	88.36	86.75	388,632
July 23, 2025	87.82	87.81	87.81	89.25	86.86	532,600
July 22, 2025	87.94	87.82	87.82	89.67	87.1	551,600
July 21, 2025	89.2	88.63	88.63	90.11	87.86	668,067
July 18, 2025	91.11	89.2	89.2	91.39	88.6	624,471
July 17, 2025	91.58	90.68	90.68	92.08	90.31	664,319
July 16, 2025	89.75	91.44	91.44	92.14	88.92	727,420
July 15, 2025	89.96	89.36	89.36	90.14	87.68	852,330
July 14, 2025	86.67	89.15	89.15	89.49	86.67	736,645
July 11, 2025	89.59	86.7	86.7	90.36	86.25	1.11M
July 10, 2025	91.8	89.04	89.04	94.8	87.39	2.54M
July 09, 2025	76.75	89	89	89.05	75.01	4.8M
July 08, 2025	66.15	65.14	65.14	67.17	64.65	553,711
July 07, 2025	66.76	66.39	66.39	66.83	65.69	821,801
July 03, 2025	67.05	65.77	65.77	67.44	65.61	628,374

Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ