Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

9.265 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 9.740 9.980 9.040 9.240 236,891 -0.90(-8.88%)
Nov 24, 2021 9.830 10.18 9.680 10.14 186,638 +0.31(+3.16%)
Nov 23, 2021 9.870 9.980 9.455 9.829 430,837 -0.12(-1.21%)
Nov 22, 2021 10.32 10.34 9.940 9.950 328,550 -0.25(-2.49%)
Nov 19, 2021 10.94 11.03 10.00 10.20 530,756 -1.24(-10.81%)
Nov 18, 2021 12.01 11.76 11.22 11.44 443,112 -0.56(-4.67%)
Nov 17, 2021 12.44 12.58 11.91 12.00 306,198 -0.60(-4.76%)
Nov 16, 2021 12.94 13.31 12.21 12.60 352,886 -0.63(-4.76%)
Nov 15, 2021 13.32 13.60 13.02 13.23 265,092 +0.06(+0.46%)
Nov 12, 2021 13.46 13.54 13.04 13.17 175,060 -0.34(-2.52%)
Nov 11, 2021 13.43 13.71 13.10 13.51 179,098 +0.08(+0.60%)
Nov 10, 2021 13.25 13.43 190,589 +0.19(+1.44%)
Nov 09, 2021 13.38 13.38 12.80 13.24 156,586 -0.14(-1.05%)
Nov 08, 2021 13.97 14.10 13.22 13.38 271,319 -0.52(-3.74%)
Nov 05, 2021 13.58 14.21 13.50 13.90 315,596 +0.39(+2.89%)
Nov 04, 2021 13.65 13.89 13.09 13.51 262,520 -0.33(-2.38%)
Nov 03, 2021 12.68 13.87 12.46 13.84 438,542 +0.94(+7.29%)
Nov 02, 2021 13.05 13.17 12.35 12.90 336,128 +0.80(+6.61%)
Nov 01, 2021 11.55 12.36 11.51 12.10 389,724 +0.59(+5.13%)
Oct 29, 2021 11.83 12.00 11.46 11.51 191,845 -0.43(-3.60%)
Oct 28, 2021 11.64 12.09 11.60 11.94 251,965 +0.45(+3.92%)
Oct 27, 2021 11.05 11.75 11.11 11.49 676,577 +0.39(+3.51%)
Oct 26, 2021 11.21 11.05 11.10 218,596 -0.08(-0.72%)
Oct 25, 2021 10.91 11.21 10.72 11.18 215,320 +0.20(+1.82%)
Oct 22, 2021 10.98 11.03 10.70 10.98 256,387 -0.12(-1.08%)
Oct 21, 2021 10.92 11.35 10.92 11.10 451,665 +0.12(+1.09%)
Oct 20, 2021 10.95 11.07 10.74 10.98 389,312 -0.01(-0.09%)
Oct 19, 2021 10.92 11.05 10.83 10.99 337,557 +0.08(+0.73%)
Oct 18, 2021 11.28 11.44 10.88 10.91 332,640 -0.40(-3.54%)
Oct 15, 2021 11.76 11.76 11.26 11.31 332,755 -0.25(-2.16%)
Oct 14, 2021 11.50 12.43 11.36 11.56 791,395 +0.25(+2.21%)
Oct 13, 2021 11.35 11.54 11.13 11.31 239,285 +0.00(+0.00%)
Oct 12, 2021 11.50 11.64 10.98 11.31 282,760 -0.19(-1.65%)
Oct 11, 2021 11.48 11.79 11.33 11.50 112,123 +0.00(+0.00%)
Oct 08, 2021 11.82 11.93 11.45 11.50 293,308 -0.33(-2.79%)
Oct 07, 2021 11.89 12.27 11.76 11.83 296,509 -0.02(-0.17%)
Oct 06, 2021 12.08 12.47 11.59 11.85 417,617 -0.35(-2.87%)
Oct 05, 2021 12.57 12.82 12.00 12.20 496,645 -0.30(-2.40%)
Oct 04, 2021 12.90 13.35 12.40 12.50 187,378 -0.59(-4.51%)
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