Rhythm Pharmaceuticals Inc (NQ: RYTM )

3.270 +0.150 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 3.180 3.280 3.040 3.270 483,481 +0.15(+4.81%)
May 19, 2022 3.150 3.245 3.060 3.120 601,892 -0.03(-0.95%)
May 18, 2022 3.280 3.350 3.140 3.150 514,203 -0.19(-5.69%)
May 17, 2022 3.290 3.450 3.230 3.340 480,813 +0.12(+3.73%)
May 16, 2022 3.250 3.460 3.205 3.220 627,562 -0.02(-0.62%)
May 13, 2022 3.440 3.550 3.180 3.240 992,258 -0.20(-5.81%)
May 12, 2022 3.270 3.780 3.230 3.440 651,014 +0.01(+0.29%)
May 11, 2022 3.470 3.685 3.100 3.430 940,160 -0.02(-0.58%)
May 10, 2022 3.750 4.080 3.350 3.450 712,989 -0.27(-7.26%)
May 09, 2022 4.170 4.290 3.500 3.720 852,034 -0.56(-13.08%)
May 06, 2022 4.780 4.808 4.270 4.280 337,044 -0.56(-11.57%)
May 05, 2022 5.380 5.380 4.660 4.840 521,241 -0.67(-12.16%)
May 04, 2022 6.010 6.010 5.185 5.510 522,682 -0.62(-10.11%)
May 03, 2022 6.210 6.500 5.960 6.130 380,576 -0.17(-2.70%)
May 02, 2022 6.200 6.350 5.950 6.300 441,457 +0.04(+0.64%)
Apr 29, 2022 6.600 6.720 6.230 6.260 283,104 -0.39(-5.86%)
Apr 28, 2022 7.150 7.190 6.410 6.650 277,872 -0.39(-5.54%)
Apr 27, 2022 7.530 7.760 7.010 7.040 360,177 -0.56(-7.37%)
Apr 26, 2022 8.020 8.020 7.490 7.600 189,728 -0.47(-5.82%)
Apr 25, 2022 7.890 8.280 7.810 8.070 260,305 +0.05(+0.62%)
Apr 22, 2022 7.980 8.080 7.790 8.020 194,072 +0.02(+0.25%)
Apr 21, 2022 8.300 8.460 7.830 8.000 215,304 -0.21(-2.56%)
Apr 20, 2022 8.190 8.390 7.990 8.210 155,538 -0.05(-0.61%)
Apr 19, 2022 8.100 8.410 7.900 8.260 275,404 +0.12(+1.47%)
Apr 18, 2022 8.790 9.080 8.050 8.140 229,358 -0.71(-8.02%)
Apr 14, 2022 9.360 9.510 8.820 8.850 245,083 -0.46(-4.94%)
Apr 13, 2022 8.610 9.350 8.610 9.310 276,535 +0.65(+7.51%)
Apr 12, 2022 9.010 9.060 8.520 8.660 237,497 -0.32(-3.56%)
Apr 11, 2022 9.100 9.240 8.920 8.980 270,746 -0.21(-2.29%)
Apr 08, 2022 9.160 9.500 9.120 9.190 442,230 -0.09(-0.97%)
Apr 07, 2022 9.770 10.17 9.270 9.280 495,829 -0.52(-5.31%)
Apr 06, 2022 11.56 11.66 9.580 9.800 744,201 -1.91(-16.31%)
Apr 05, 2022 12.07 12.42 11.56 11.71 383,149 -0.54(-4.41%)
Apr 04, 2022 11.84 12.35 11.84 12.25 172,944 +0.47(+3.99%)
Apr 01, 2022 11.49 11.79 11.25 11.78 409,953 +0.26(+2.26%)
Mar 31, 2022 11.35 11.75 11.30 11.52 277,247 +0.17(+1.50%)
Mar 30, 2022 11.13 11.68 11.13 11.35 226,583 +0.12(+1.07%)
Mar 29, 2022 11.38 11.48 11.04 11.23 283,443 +0.02(+0.18%)
Mar 28, 2022 12.08 12.61 11.12 11.21 468,725 -1.03(-8.42%)
Mar 25, 2022 11.60 12.45 11.60 12.24 800,160 +0.64(+5.52%)
Mar 24, 2022 11.80 11.93 11.13 11.60 502,214 -0.06(-0.51%)
Mar 23, 2022 11.51 12.10 11.51 11.66 821,697 +0.08(+0.69%)
Mar 22, 2022 11.18 11.68 10.79 11.58 736,954 +0.33(+2.93%)
Mar 21, 2022 11.13 11.55 11.13 11.25 911,143 +0.00(+0.00%)
Mar 18, 2022 10.75 11.43 10.73 11.25 2,495,175 +0.49(+4.55%)
Mar 17, 2022 10.46 10.76 10.02 10.76 477,360 +0.15(+1.41%)
Mar 16, 2022 9.980 10.63 9.330 10.61 689,721 +0.84(+8.60%)
Mar 15, 2022 9.300 9.790 8.975 9.770 590,702 +0.36(+3.83%)
Mar 14, 2022 9.850 9.850 8.901 9.410 766,425 -0.32(-3.29%)
Mar 11, 2022 9.880 10.19 9.530 9.730 410,686 +0.01(+0.10%)
Mar 10, 2022 10.00 10.15 9.530 9.720 254,175 -0.44(-4.33%)
Mar 09, 2022 9.460 10.22 8.670 10.16 362,201 +0.65(+6.83%)
Mar 08, 2022 9.390 9.899 9.290 9.510 345,718 -0.02(-0.21%)
Mar 07, 2022 9.180 9.750 9.030 9.530 371,556 +0.26(+2.80%)
Mar 04, 2022 8.640 9.350 8.640 9.270 421,569 +0.38(+4.27%)
Mar 03, 2022 9.250 9.300 8.670 8.890 533,351 -0.35(-3.79%)
Mar 02, 2022 8.680 9.260 8.590 9.240 599,538 +0.75(+8.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.