Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ

50.97

+0.73(+1.45%)

Updated at March 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 31, 2025	59.22	59.43	59.43	60.69	58.8	418,034
January 30, 2025	57.75	59.22	59.22	59.5	57.55	294,300
January 29, 2025	56.74	57.19	57.19	57.56	56.47	274,800
January 28, 2025	56.62	56.81	56.81	57.72	55.14	544,400
January 27, 2025	57.55	56.52	56.52	59.03	56.27	371,200
January 24, 2025	58.06	57.78	57.78	58.49	56.89	348,242
January 23, 2025	56.54	58.47	58.47	58.64	56.04	364,849
January 22, 2025	57.61	57.23	57.23	57.61	56.27	345,131
January 21, 2025	55	57.52	57.52	57.58	55	1.15M
January 17, 2025	55.2	54.54	54.54	56.45	54.39	593,176
January 16, 2025	54.02	54.66	54.66	54.67	53.05	514,100
January 15, 2025	55.48	53.66	53.66	55.54	52.71	618,912
January 14, 2025	55.75	53.94	53.94	55.75	53.14	534,432
January 13, 2025	56.07	54.89	54.89	56.26	54.23	495,834
January 10, 2025	56.21	56.17	56.17	56.99	55.69	591,100
January 08, 2025	59.57	57.87	57.87	60.12	56.98	485,529
January 07, 2025	59.06	60.01	60.01	60.05	58.57	551,600
January 06, 2025	59.31	58.97	58.97	60.38	57.66	499,200
January 03, 2025	60.23	59.62	59.62	60.28	59.25	386,920
January 02, 2025	57.34	60.07	60.07	60.52	56.54	864,838
December 31, 2024	56	55.98	55.98	57.14	55.85	367,039
December 30, 2024	55.23	56.34	56.34	56.84	54.58	518,613
December 27, 2024	55.9	55.59	55.59	56.31	54.84	237,900
December 26, 2024	55.42	56.54	56.54	57	55.37	439,800
December 24, 2024	56.27	55.85	55.85	56.31	55.34	194,706
December 23, 2024	55.24	56.04	56.04	56.6	54.29	905,000
December 20, 2024	55.59	56.12	56.12	58.16	55.47	1.52M
December 19, 2024	54.15	55.48	55.48	56.43	53.43	586,300
December 18, 2024	56.71	53.69	53.69	57.27	53.39	710,857
December 17, 2024	54.65	56.8	56.8	56.87	54.52	539,660
December 16, 2024	54.67	55.25	55.25	56.83	54.65	462,810