Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ

50.97

+0.73(+1.45%)

Updated at March 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 14, 202551.350.9750.9752.0550.28529,371
March 13, 202551.0450.2450.245250.13224,400
March 12, 202550.8151.3251.3251.5150.29459,324
March 11, 202548.4750.0650.0650.6347.91.01M
March 10, 202550.148.5648.5650.9647.86428,700
March 07, 202551.850.7950.7952.3550.15590,917
March 06, 202552.0851.6451.6453.2451.5556,094
March 05, 202553.7952.9752.9754.4752.68740,230
March 04, 202551.4353.2253.2253.550.12477,126
March 03, 202555.0352.452.455.451.84641,306
February 28, 202553.3254.9154.9155.1152.75641,257
February 27, 202554.18535354.3852.66495,429
February 26, 202551.7453.3253.3253.6751.2693,101
February 25, 202554.5951.0351.0355.0150.51.16M
February 24, 202556.1454.6654.6656.554.45715,500
February 21, 202558.1156.0756.0758.4555.99420,200
February 20, 202557.8157.7457.7458.3956.64266,669
February 19, 202557.05585858.2456.61374,320
February 18, 202556.5957.5557.5557.7356.03419,900
February 14, 202557.9356.6956.6958.4656.56306,152
February 13, 20255857.5657.5658.6556.87298,610
February 12, 202556.3957.6457.6457.755.72276,829
February 11, 202557.7257.5857.5858.1657.16289,540
February 10, 202559.3658.4758.4759.9857.98388,811
February 07, 202559.8659.1859.1860.158.65373,000
February 06, 202560.5560.0160.0160.8459.11361,332
February 05, 202560.4361.0261.0262.1459.78648,641
February 04, 202559.2459.9559.9560.1458.49441,500
February 03, 202558.0659.4159.4160.4857.67639,200
January 31, 202559.2259.4359.4360.6958.8418,034
January 30, 202557.7559.2259.2259.557.55294,300
January 29, 202556.7457.1957.1957.5656.47274,800
January 28, 202556.6256.8156.8157.7255.14544,400
January 27, 202557.5556.5256.5259.0356.27371,200
January 24, 202558.0657.7857.7858.4956.89348,242
January 23, 202556.5458.4758.4758.6456.04364,849
January 22, 202557.6157.2357.2357.6156.27345,131
January 21, 20255557.5257.5257.58551.15M
January 17, 202555.254.5454.5456.4554.39593,176
January 16, 202554.0254.6654.6654.6753.05514,100
January 15, 202555.4853.6653.6655.5452.71618,912
January 14, 202555.7553.9453.9455.7553.14534,432
January 13, 202556.0754.8954.8956.2654.23495,834
January 10, 202556.2156.1756.1756.9955.69591,100
January 08, 202559.5757.8757.8760.1256.98485,529
January 07, 202559.0660.0160.0160.0558.57551,600
January 06, 202559.3158.9758.9760.3857.66499,200
January 03, 202560.2359.6259.6260.2859.25386,920
January 02, 202557.3460.0760.0760.5256.54864,838
December 31, 20245655.9855.9857.1455.85367,039
December 30, 202455.2356.3456.3456.8454.58518,613
December 27, 202455.955.5955.5956.3154.84237,900
December 26, 202455.4256.5456.545755.37439,800
December 24, 202456.2755.8555.8556.3155.34194,706
December 23, 202455.2456.0456.0456.654.29905,000
December 20, 202455.5956.1256.1258.1655.471.52M
December 19, 202454.1555.4855.4856.4353.43586,300
December 18, 202456.7153.6953.6957.2753.39710,857
December 17, 202454.6556.856.856.8754.52539,660
December 16, 202454.6755.2555.2556.8354.65462,810