Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ

107.66

-0.1376(-0.13%)

Updated at January 14 09:40AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	104	107.8	107.8	108.73	103.9	452,200
January 12, 2026	100.86	104.89	104.89	105.49	99.57	502,200
January 09, 2026	97.4	101.02	101.02	103.24	96.7	813,100
January 08, 2026	100	97.46	97.46	100.46	96.2	593,500
January 07, 2026	99.09	101.59	101.59	103.2	98	741,411
January 06, 2026	101.25	99.42	99.42	101.5	97.38	748,200
January 05, 2026	104.39	101.86	101.86	104.71	99.46	1.02M
January 02, 2026	106.18	105.01	105.01	108.17	103.59	392,600
December 31, 2025	106.43	107.04	107.04	108.28	106.43	507,348
December 30, 2025	111.97	106.76	106.76	114.19	106	901,200
December 29, 2025	109.81	112.55	112.55	112.74	107.88	580,700
December 26, 2025	112.2	110	110	112.41	109.84	458,742
December 24, 2025	111.72	112.27	112.27	113.03	111.37	228,112
December 23, 2025	113.31	112.35	112.35	115.04	110.93	785,510
December 22, 2025	111.68	112.88	112.88	114.86	110.3	542,901
December 19, 2025	112.5	112.14	112.14	115	110.54	1.42M
December 18, 2025	112.28	111.73	111.73	113.07	110.3	1.01M
December 17, 2025	113.19	111.86	111.86	115.05	109.99	1.01M
December 16, 2025	111.41	112.45	112.45	114.46	111.37	1.11M
December 15, 2025	112.42	112.52	112.52	116.34	111.39	1.43M
December 12, 2025	119.58	113.56	113.56	119.58	109.59	1.74M
December 11, 2025	111	117.52	117.52	122.2	111	3.22M
December 10, 2025	100.93	104.8	104.8	105.97	99.96	700,283
December 09, 2025	104.58	100.71	100.71	105.72	100.37	678,636
December 08, 2025	106.47	105.18	105.18	106.47	104.08	425,000
December 05, 2025	105.7	104.6	104.6	106.76	103.59	539,916
December 04, 2025	104.63	105.7	105.7	107.5	102.76	545,235
December 03, 2025	101.7	104.63	104.63	105.76	101.22	1.33M
December 02, 2025	105.04	101.39	101.39	106.06	101	663,046
December 01, 2025	109.09	105.04	105.04	109.99	104.84	884,615
November 28, 2025	107.76	109.09	109.09	110	107.51	443,685
November 26, 2025	108.77	107.42	107.42	109.74	104.42	608,054
November 25, 2025	108.92	108.75	108.75	109.88	106.69	613,621
November 24, 2025	101.75	106.58	106.58	107	101.75	919,805
November 21, 2025	100.87	101.74	101.74	103.79	98.52	468,200
November 20, 2025	104.42	100.66	100.66	108.99	100.42	637,300
November 19, 2025	100.06	103.15	103.15	104.93	100.06	796,929
November 18, 2025	100.07	100.51	100.51	102.61	99.44	777,200
November 17, 2025	99.85	100.69	100.69	101.98	99.57	643,300
November 14, 2025	95.46	99.41	99.41	102.13	95.46	768,479
November 13, 2025	97.46	95.89	95.89	98.15	95.68	862,000
November 12, 2025	99.69	97.92	97.92	102.7	97.77	674,200
November 11, 2025	98.24	99.86	99.86	100.07	97.46	388,200
November 10, 2025	100	97.63	97.63	101.53	96.1	551,211
November 07, 2025	96.55	100.3	100.3	102.2	95.27	1.16M
November 06, 2025	98.43	98.49	98.49	99.91	97.43	474,300
November 05, 2025	102.83	99.47	99.47	104.18	97.01	1.11M
November 04, 2025	102.46	104.99	104.99	112.66	102.1	1.24M
November 03, 2025	112.76	113.74	113.74	114.2	109.98	728,600
October 31, 2025	110.77	113.76	113.76	114.39	108.56	833,300
October 30, 2025	113.33	111.81	111.81	116	110.45	762,313
October 29, 2025	112.59	113.89	113.89	114.59	110.92	574,318
October 28, 2025	110.44	113.46	113.46	115.12	110.25	731,072
October 27, 2025	110.31	111.55	111.55	111.64	109.07	376,300
October 24, 2025	109.36	110.47	110.47	110.71	108.11	356,100
October 23, 2025	108.84	109.12	109.12	111.03	107.32	385,200
October 22, 2025	107.69	109.17	109.17	109.75	105.7	458,700
October 21, 2025	112.31	107.15	107.15	113.07	105.4	659,586
October 20, 2025	111.19	112.39	112.39	113.56	108.02	465,352
October 17, 2025	109.98	110.28	110.28	111.72	107.37	391,835