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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	60.43	60.23	60.23	60.86	60.23	13,284
February 04, 2025	59.24	59.95	59.95	60.14	58.49	431,426
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	57.17	57.17	57.56	56.47	274,783
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	593,139
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	54.74	54.74	56.26	54.26	74,153
January 10, 2025	56.21	56.17	56.17	56.99	55.69	591,065
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	551,554
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	379,041
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	57.66	57.66	57.9	55.47	204,512
December 19, 2024	54.15	55.48	55.48	56.43	53.43	586,189
December 18, 2024	56.71	53.69	53.69	57.27	53.39	710,748
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
December 13, 2024	55.61	55.24	55.24	57.05	54.93	519,567
December 12, 2024	56.97	55.68	55.68	58	54.96	440,000
December 11, 2024	58.56	57.15	57.15	58.56	57.01	264,100
December 10, 2024	57.2	57.74	57.74	58.46	56.85	522,200
December 09, 2024	59.04	57.01	57.01	59.29	57.01	33,856
December 06, 2024	58.51	58.89	58.89	59.35	58.32	346,699
December 05, 2024	60.5	57.78	57.78	60.64	57.46	358,803
December 04, 2024	60.08	60.37	60.37	60.9	59.67	914,316
December 03, 2024	60.49	60.08	60.08	61.61	59.94	575,723
December 02, 2024	62.1	60.84	60.84	62.1	60.36	504,147
November 29, 2024	62.32	62.04	62.04	62.51	61.37	254,211
November 27, 2024	62.24	62.25	62.25	63.44	61.55	432,900
November 26, 2024	59.88	61.95	61.95	62.75	59.6	868,900
November 25, 2024	61.38	59.92	59.92	63.08	59.81	720,891
November 22, 2024	59.27	59.94	59.94	60.25	59	302,442
November 21, 2024	59.4	59.88	59.88	60.07	58	55,787
November 20, 2024	59.98	59.36	59.36	60.79	58.05	386,903
November 19, 2024	58	59.97	59.97	60.13	57.59	676,143
November 18, 2024	57	58.5	58.5	58.64	55.37	852,407
November 15, 2024	60.21	56.23	56.23	60.21	55.82	690,303
November 14, 2024	59.74	59.77	59.77	60.96	59.33	504,700
November 13, 2024	64.4	60.07	60.07	65.25	59.88	849,900
November 12, 2024	64.63	64.06	64.06	66.1	63.85	398,800
November 11, 2024	68	65.58	65.58	68.58	65.17	1.12M
November 08, 2024	63.07	67.33	67.33	67.61	62.88	1.1M
November 07, 2024	62.64	63.9	63.9	65.14	62.2	1.07M

Rhythm Pharmaceuticals, Inc. (RYTM) NASDAQ