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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	63.73	65.22	65.22	65.53	63.5	348,346
April 28, 2025	63.92	64.41	64.41	64.65	63.36	466,700
April 25, 2025	62.11	63.76	63.76	64	61.39	373,264
April 24, 2025	60.1	62.97	62.97	63.21	59.78	1.41M
April 23, 2025	60.61	59.84	59.84	61.78	59.03	782,200
April 22, 2025	62.12	59.23	59.23	62.33	59.08	979,869
April 21, 2025	62.2	60.48	60.48	62.85	60.31	586,406
April 17, 2025	61.11	61.74	61.68	61.96	60.92	429,972
April 16, 2025	61.72	61.34	61.34	62.07	59.54	348,829
April 15, 2025	60.5	62.09	62.09	62.83	60.27	694,901
April 14, 2025	60	60.14	60.14	61	58.54	472,508
April 11, 2025	57.77	59.55	59.55	60.12	56.12	681,849
April 10, 2025	58.98	57.83	57.83	59.16	54.93	907,150
April 09, 2025	56.03	60.23	60.23	61.44	49.86	2.41M
April 08, 2025	57.35	57.73	57.73	63.11	56.35	2.12M
April 07, 2025	48.33	54.96	54.96	55.9	45.91	3.9M
April 04, 2025	47.81	46.95	46.95	49.06	46.2	582,679
April 03, 2025	50.09	49.82	49.82	50.74	49.62	531,557
April 02, 2025	48.77	51.96	51.96	52.37	48.23	783,300
April 01, 2025	53.53	50	50	54.67	49.98	653,200
March 31, 2025	53.35	52.97	52.97	53.41	51.53	633,481
March 28, 2025	53.58	54.8	54.8	55.21	53.02	416,085
March 27, 2025	54.26	53.49	53.49	55.13	53.44	486,608
March 26, 2025	52.89	54.3	54.3	54.9	52.54	470,300
March 25, 2025	53.55	52.91	52.91	54.49	52.58	531,048
March 24, 2025	52.12	53.72	53.72	53.84	52.12	502,411
March 21, 2025	54.23	52.04	52.04	54.45	51.87	903,356
March 20, 2025	54.57	54.23	54.23	55.31	52.82	479,231
March 19, 2025	52.25	55.21	55.21	55.87	52.15	688,521
March 18, 2025	52.7	52.29	52.29	53.46	51.34	407,700
March 17, 2025	51.05	52.34	52.34	52.46	50.75	298,370
March 14, 2025	51.3	50.97	50.97	52.05	50.28	529,371
March 13, 2025	51.04	50.24	50.24	52	50.13	224,400
March 12, 2025	50.81	51.32	51.32	51.51	50.29	459,324
March 11, 2025	48.47	50.06	50.06	50.63	47.9	1.01M
March 10, 2025	50.1	48.56	48.56	50.96	47.86	428,700
March 07, 2025	51.8	50.79	50.79	52.35	50.15	590,917
March 06, 2025	52.08	51.64	51.64	53.24	51.5	556,094
March 05, 2025	53.79	52.97	52.97	54.47	52.68	740,230
March 04, 2025	51.43	53.22	53.22	53.5	50.12	477,126
March 03, 2025	55.03	52.4	52.4	55.4	51.84	641,306
February 28, 2025	53.32	54.91	54.91	55.11	52.75	641,257
February 27, 2025	54.18	53	53	54.38	52.66	495,429
February 26, 2025	51.74	53.32	53.32	53.67	51.2	693,101
February 25, 2025	54.59	51.03	51.03	55.01	50.5	1.16M
February 24, 2025	56.14	54.66	54.66	56.5	54.45	715,500
February 21, 2025	58.11	56.07	56.07	58.45	55.99	420,200
February 20, 2025	57.81	57.74	57.74	58.39	56.64	266,669
February 19, 2025	57.05	58	58	58.24	56.61	374,320
February 18, 2025	56.59	57.55	57.55	57.73	56.03	419,900
February 14, 2025	57.93	56.69	56.69	58.46	56.56	306,152
February 13, 2025	58	57.56	57.56	58.65	56.87	298,610
February 12, 2025	56.39	57.64	57.64	57.7	55.72	276,829
February 11, 2025	57.72	57.58	57.58	58.16	57.16	289,540
February 10, 2025	59.36	58.47	58.47	59.98	57.98	388,811
February 07, 2025	59.86	59.18	59.18	60.1	58.65	373,000
February 06, 2025	60.55	60.01	60.01	60.84	59.11	361,332
February 05, 2025	60.43	61.02	61.02	62.14	59.78	648,641
February 04, 2025	59.24	59.95	59.95	60.14	58.49	441,500
February 03, 2025	58.06	59.41	59.41	60.48	57.67	639,200

Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ