Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

21.27 USD -0.40 (-1.85%)
Official Closing Price Updated: 7:33 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 21.50 21.92 20.74 21.27 231,100 -0.40(-1.85%)
Apr 08, 2021 21.43 22.04 20.75 21.67 273,906 +0.25(+1.17%)
Apr 07, 2021 20.72 22.57 20.46 21.42 417,291 +0.55(+2.64%)
Apr 06, 2021 21.96 22.17 20.80 20.87 396,055 -1.31(-5.91%)
Apr 05, 2021 22.43 22.87 21.85 22.18 431,931 -0.06(-0.27%)
Apr 01, 2021 23.05 23.35 22.13 22.24 589,900 +0.97(+4.56%)
Mar 31, 2021 20.41 21.45 20.41 21.27 412,384 +0.94(+4.62%)
Mar 30, 2021 19.85 20.56 19.13 20.33 387,320 +0.08(+0.40%)
Mar 29, 2021 21.39 21.53 20.25 20.25 368,108 -1.34(-6.21%)
Mar 26, 2021 22.07 22.63 21.33 21.59 511,200 -0.41(-1.86%)
Mar 25, 2021 21.50 22.87 21.38 22.00 581,863 +0.23(+1.06%)
Mar 24, 2021 23.85 23.85 21.76 21.77 603,200 -1.84(-7.79%)
Mar 23, 2021 25.29 25.47 23.33 23.61 566,455 -1.86(-7.30%)
Mar 22, 2021 25.60 26.26 24.70 25.47 411,399 -0.11(-0.43%)
Mar 19, 2021 24.65 26.42 24.59 25.58 2,503,500 +0.99(+4.03%)
Mar 18, 2021 25.83 26.19 24.59 24.59 474,745 -1.66(-6.32%)
Mar 17, 2021 25.58 26.57 25.40 26.25 325,471 +0.25(+0.96%)
Mar 16, 2021 26.38 26.72 25.62 26.00 267,655 -0.42(-1.59%)
Mar 15, 2021 26.26 27.34 26.01 26.42 435,343 +0.33(+1.26%)
Mar 12, 2021 26.55 26.84 25.61 26.09 217,600 -0.64(-2.39%)
Mar 11, 2021 25.89 26.77 25.64 26.73 304,472 +1.20(+4.70%)
Mar 10, 2021 25.60 26.51 25.41 25.53 228,855 +0.20(+0.79%)
Mar 09, 2021 25.12 26.59 25.12 25.33 436,435 +0.37(+1.48%)
Mar 08, 2021 25.73 26.00 24.96 24.96 410,802 -1.02(-3.93%)
Mar 05, 2021 25.57 26.15 24.85 25.98 553,700 +0.48(+1.88%)
Mar 04, 2021 25.40 26.45 25.07 25.50 452,628 -0.13(-0.51%)
Mar 03, 2021 26.75 27.26 25.51 25.63 337,495 -1.13(-4.22%)
Mar 02, 2021 27.67 28.79 26.75 26.76 420,176 -0.08(-0.30%)
Mar 01, 2021 26.18 27.38 25.84 26.84 358,205 +0.92(+3.55%)
Feb 26, 2021 25.59 26.48 25.25 25.92 401,400 +0.28(+1.09%)
Feb 25, 2021 26.13 26.95 25.54 25.64 286,083 -0.74(-2.81%)
Feb 24, 2021 26.58 27.25 25.92 26.38 330,530 -0.20(-0.75%)
Feb 23, 2021 25.83 27.13 24.61 26.58 430,337 +0.05(+0.19%)
Feb 22, 2021 26.80 27.83 26.45 26.53 504,566 -0.69(-2.53%)
Feb 19, 2021 28.20 28.57 26.73 27.22 687,700 -0.55(-1.98%)
Feb 18, 2021 28.72 29.43 27.24 27.77 620,114 -0.96(-3.34%)
Feb 17, 2021 28.82 29.25 27.57 28.73 370,411 -0.31(-1.07%)
Feb 16, 2021 30.47 30.74 29.01 29.04 442,142 -1.10(-3.65%)
Feb 12, 2021 30.46 31.68 30.02 30.14 206,500 -0.52(-1.70%)
Feb 11, 2021 32.48 32.48 30.28 30.66 332,371 -1.52(-4.72%)
Feb 10, 2021 33.80 34.24 31.35 32.18 518,800 -1.37(-4.08%)
Feb 09, 2021 34.55 35.44 33.45 33.55 388,246 -0.65(-1.90%)
Feb 08, 2021 32.65 34.67 32.41 34.20 1,129,033 +0.93(+2.80%)
Feb 05, 2021 31.22 33.53 30.30 33.27 1,526,900 +1.21(+3.77%)
Feb 04, 2021 30.72 32.46 29.50 32.06 323,484 +0.62(+1.97%)
Feb 03, 2021 31.11 32.89 31.11 31.44 315,532 +0.42(+1.35%)
Feb 02, 2021 30.53 31.24 29.90 31.02 389,495 +0.46(+1.51%)
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.
 
bottom clear