Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

13.47 USD -0.30 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.18 24.40 23.16 23.71 63,512 +0.53(+2.29%)
Apr 27, 2018 23.96 24.24 22.71 23.18 80,714 -0.78(-3.26%)
Apr 26, 2018 22.43 24.20 22.43 23.96 52,905 +1.75(+7.88%)
Apr 25, 2018 22.71 22.89 22.10 22.21 115,890 -0.57(-2.50%)
Apr 24, 2018 22.95 23.47 22.10 22.78 31,088 -0.23(-1.00%)
Apr 23, 2018 22.32 23.10 22.19 23.01 26,966 +0.82(+3.70%)
Apr 20, 2018 22.24 22.44 21.93 22.19 19,139 -0.23(-1.03%)
Apr 19, 2018 22.49 22.80 21.50 22.42 85,654 -0.11(-0.49%)
Apr 18, 2018 23.62 23.62 22.04 22.53 85,390 -1.12(-4.74%)
Apr 17, 2018 22.62 23.87 22.29 23.65 50,992 +1.22(+5.44%)
Apr 16, 2018 22.27 22.88 21.44 22.43 57,819 +0.27(+1.22%)
Apr 13, 2018 20.67 22.37 20.50 22.16 93,529 +1.69(+8.26%)
Apr 12, 2018 20.83 21.79 20.08 20.47 124,681 -0.25(-1.21%)
Apr 11, 2018 20.77 21.45 20.00 20.72 192,431 -0.18(-0.86%)
Apr 10, 2018 20.95 21.64 20.62 20.90 210,248 +0.51(+2.50%)
Apr 09, 2018 19.75 21.48 19.33 20.39 88,467 +0.93(+4.78%)
Apr 06, 2018 19.94 20.51 18.97 19.46 87,759 -0.73(-3.62%)
Apr 05, 2018 20.00 20.52 19.51 20.19 60,022 +0.39(+1.97%)
Apr 04, 2018 17.70 20.20 17.70 19.80 123,435 +1.84(+10.24%)
Apr 03, 2018 17.11 18.17 17.09 17.96 151,416 +0.94(+5.52%)
Apr 02, 2018 19.91 20.03 16.80 17.02 202,708 -2.88(-14.47%)
Mar 29, 2018 19.90 19.90 19.90 0 -0.33(-1.63%)
Mar 28, 2018 20.09 20.98 19.96 20.23 52,008 +0.15(+0.75%)
Mar 27, 2018 21.10 21.69 19.72 20.08 64,524 -1.01(-4.79%)
Mar 26, 2018 21.29 21.29 19.25 21.09 104,966 +0.19(+0.91%)
Mar 23, 2018 21.79 22.90 20.82 20.90 62,469 -0.70(-3.24%)
Mar 22, 2018 22.61 23.00 21.16 21.60 77,187 -1.35(-5.88%)
Mar 21, 2018 22.35 23.11 22.20 22.95 88,913 +0.60(+2.68%)
Mar 20, 2018 22.00 22.77 22.00 22.35 184,840 +0.47(+2.15%)
Mar 19, 2018 22.65 22.65 21.12 21.88 111,475 -0.94(-4.12%)
Mar 16, 2018 23.54 23.93 22.70 22.82 214,181 -0.74(-3.14%)
Mar 15, 2018 27.30 27.49 23.04 23.56 284,678 -2.88(-10.89%)
Mar 14, 2018 29.34 29.45 26.08 26.44 281,603 -2.71(-9.30%)
Mar 13, 2018 27.88 29.60 27.08 29.15 64,536 +1.81(+6.62%)
Mar 12, 2018 26.42 27.49 26.42 27.34 23,026 +0.06(+0.22%)
Mar 09, 2018 27.62 27.72 26.51 27.28 16,853 +0.53(+1.98%)
Mar 08, 2018 25.90 27.19 25.90 26.75 45,254 +1.07(+4.17%)
Mar 07, 2018 24.84 26.42 24.77 25.68 28,253 +1.16(+4.73%)
Mar 06, 2018 25.95 26.22 24.25 24.52 187,584 -1.47(-5.66%)
Mar 05, 2018 25.96 26.96 25.58 25.99 95,444 -0.47(-1.78%)
Mar 02, 2018 25.13 26.99 25.13 26.46 28,027 +1.09(+4.30%)
Mar 01, 2018 24.51 26.45 24.08 25.37 26,676 -0.48(-1.86%)
Feb 28, 2018 26.75 26.75 25.22 25.85 79,134 -0.70(-2.64%)
Feb 27, 2018 27.81 28.38 26.41 26.55 29,252 -1.19(-4.29%)
Feb 26, 2018 27.91 28.00 27.50 27.74 14,367 +0.13(+0.47%)
Feb 23, 2018 26.18 27.61 26.07 27.61 41,744 +1.55(+5.95%)
Feb 22, 2018 26.86 25.69 26.06 27,492 +0.01(+0.04%)
Feb 21, 2018 26.04 27.00 25.61 26.05 52,272 +0.13(+0.50%)
Feb 20, 2018 26.15 26.58 26.15 25.92 25,447 -0.34(-1.29%)
Feb 16, 2018 26.26 26.26 26.26 0 -0.09(-0.34%)
Feb 15, 2018 25.93 26.03 25.10 26.35 104,806 +0.56(+2.17%)
Feb 14, 2018 25.04 25.93 24.26 25.79 95,461 +0.65(+2.59%)
Feb 13, 2018 25.45 25.90 25.02 25.14 42,863 -0.43(-1.68%)
Feb 12, 2018 25.87 26.07 24.66 25.57 50,678 -0.19(-0.74%)
Feb 09, 2018 26.06 26.13 24.06 25.76 82,805 +0.05(+0.19%)
Feb 08, 2018 29.04 29.04 25.50 25.71 101,480 -2.71(-9.54%)
Feb 07, 2018 29.16 29.16 28.11 28.42 33,452 -0.69(-2.37%)
Feb 06, 2018 27.75 29.84 27.75 29.11 71,326 +0.83(+2.93%)
Feb 05, 2018 29.19 29.19 28.10 28.28 57,777 -1.26(-4.27%)
Feb 02, 2018 30.32 30.92 29.50 29.54 63,256 -1.51(-4.86%)
Feb 01, 2018 30.13 31.34 30.12 31.05 76,352 -0.52(-1.65%)
Jan 31, 2018 31.99 31.99 31.25 31.57 105,421 -0.42(-1.31%)
Jan 30, 2018 32.32 32.35 32.32 31.99 120,143 -0.26(-0.81%)
Jan 29, 2018 31.68 32.26 30.34 32.25 104,225 +0.38(+1.19%)
Jan 26, 2018 31.36 32.00 30.81 31.87 45,567 +1.21(+3.95%)
Jan 25, 2018 30.20 31.50 29.92 30.66 54,389 +0.63(+2.10%)
Jan 24, 2018 29.03 30.62 28.75 30.03 106,378 +0.89(+3.05%)
Jan 23, 2018 28.91 29.36 28.08 29.14 24,710 +0.10(+0.34%)
Jan 22, 2018 28.00 29.21 28.00 29.04 73,164 +1.15(+4.12%)
Jan 19, 2018 27.21 27.90 26.91 27.89 115,808 +0.59(+2.16%)
Jan 18, 2018 27.50 27.60 26.74 27.30 71,283 -0.03(-0.11%)
Jan 17, 2018 26.92 28.20 26.57 27.33 122,052 +0.42(+1.56%)
Jan 16, 2018 27.72 27.75 26.37 26.91 80,259 -0.49(-1.79%)
Jan 12, 2018 27.40 27.40 27.40 0 +0.45(+1.67%)
Jan 11, 2018 26.75 27.75 26.34 26.95 41,937 +0.26(+0.97%)
Jan 10, 2018 26.28 26.80 25.50 26.69 85,614 +0.40(+1.52%)
Jan 09, 2018 27.72 27.99 25.90 26.29 101,344 -1.54(-5.53%)
Jan 08, 2018 27.82 28.00 27.51 27.83 41,495 -0.11(-0.39%)
Jan 05, 2018 28.07 28.94 27.75 27.94 93,432 -0.19(-0.68%)
Jan 04, 2018 29.31 29.31 28.00 28.13 52,079 -1.21(-4.12%)
Jan 03, 2018 28.09 29.50 28.01 29.34 71,364 +1.34(+4.79%)
Jan 02, 2018 28.94 28.94 27.64 28.00 164,381 -1.06(-3.65%)
Dec 29, 2017 29.06 29.06 29.06 0 -0.17(-0.58%)
Dec 28, 2017 28.90 29.29 27.38 29.23 127,714 +0.19(+0.65%)
Dec 27, 2017 29.47 29.64 28.20 29.04 73,346 -0.23(-0.79%)
Dec 26, 2017 27.59 29.52 27.58 29.27 132,651 +1.40(+5.02%)
Dec 22, 2017 28.99 29.21 26.94 27.87 138,069 -1.08(-3.73%)
Dec 21, 2017 29.67 30.84 28.37 28.95 91,456 -0.91(-3.05%)
Dec 20, 2017 29.77 31.28 28.52 29.86 143,786 -0.04(-0.13%)
Dec 19, 2017 30.31 31.63 27.96 29.90 198,165 -0.61(-2.00%)
Dec 18, 2017 28.24 30.71 27.69 30.51 237,121 +2.22(+7.85%)
Dec 15, 2017 27.80 29.49 26.73 28.29 1,356,935 +0.25(+0.89%)
Dec 14, 2017 28.15 28.17 27.40 28.04 140,415 +0.91(+3.35%)
Dec 13, 2017 26.77 27.62 26.65 27.13 181,154 +0.12(+0.44%)
Dec 12, 2017 27.97 28.36 26.32 27.01 163,759 -0.66(-2.39%)
Dec 11, 2017 28.91 29.15 27.62 27.67 62,796 -1.42(-4.88%)
Dec 08, 2017 28.66 29.48 28.57 29.09 56,068 +0.84(+2.97%)
Dec 07, 2017 27.23 28.42 27.23 28.25 85,015 +0.89(+3.25%)
Dec 06, 2017 28.44 28.64 26.86 27.36 154,949 -1.32(-4.60%)
Dec 05, 2017 29.86 30.25 28.25 28.68 234,302 -1.31(-4.37%)
Dec 04, 2017 30.70 30.70 30.70 29.99 240,407 -0.25(-0.83%)
Dec 01, 2017 28.81 30.96 28.66 30.24 118,969 +1.66(+5.81%)
Nov 30, 2017 27.79 29.48 27.79 28.58 135,307 +0.77(+2.77%)
Nov 29, 2017 28.68 30.37 27.29 27.81 134,795 -1.00(-3.47%)
Nov 28, 2017 28.75 29.00 28.42 28.81 97,289 -0.10(-0.35%)
Nov 27, 2017 28.68 29.50 27.94 28.91 130,130 +0.04(+0.14%)
Nov 24, 2017 29.25 29.54 28.01 28.87 28,772 -0.14(-0.48%)
Nov 22, 2017 27.90 29.11 27.69 29.01 94,681 +1.11(+3.98%)
Nov 21, 2017 27.10 28.98 26.70 27.90 105,109 +0.90(+3.33%)
Nov 20, 2017 25.80 27.62 25.52 27.00 131,587 +1.20(+4.65%)
Nov 17, 2017 23.99 25.80 23.50 25.80 142,054 +1.67(+6.92%)
Nov 16, 2017 24.00 24.47 23.41 24.13 143,418 +0.13(+0.54%)
Nov 15, 2017 24.23 24.55 22.96 24.00 96,376 -0.02(-0.08%)
Nov 14, 2017 24.68 25.30 23.03 24.02 87,218 -1.44(-5.66%)
Nov 13, 2017 24.05 25.65 24.05 25.46 100,306 +1.25(+5.16%)
Nov 10, 2017 21.82 24.33 21.82 24.21 83,404 +2.21(+10.05%)
Nov 09, 2017 22.98 22.98 21.75 22.00 159,314 -1.22(-5.25%)
Nov 08, 2017 22.41 23.41 21.91 23.22 350,696 +0.81(+3.61%)
Nov 07, 2017 24.07 24.87 22.16 22.41 206,217 -1.79(-7.40%)
Nov 06, 2017 25.22 25.61 23.77 24.20 133,787 -1.69(-6.53%)
Nov 03, 2017 23.73 26.00 22.88 25.89 118,592 +1.80(+7.47%)
Nov 02, 2017 26.02 26.41 23.25 24.09 255,706 -2.01(-7.70%)
Nov 01, 2017 25.55 26.73 25.20 26.10 243,215 +0.52(+2.03%)
Oct 31, 2017 25.10 26.00 24.31 25.58 248,884 +1.16(+4.75%)
Oct 30, 2017 23.82 24.45 22.50 24.42 149,310 +0.70(+2.95%)
Oct 27, 2017 23.01 23.85 22.13 23.72 137,971 +0.76(+3.31%)
Oct 26, 2017 22.59 23.11 21.38 22.96 90,051 +0.43(+1.91%)
Oct 25, 2017 24.24 24.50 22.11 22.53 147,263 -1.72(-7.09%)
Oct 24, 2017 23.70 24.53 22.91 24.25 59,362 +0.31(+1.29%)
Oct 23, 2017 23.24 24.10 22.74 23.94 106,545 +0.86(+3.73%)
Oct 20, 2017 23.29 23.94 22.61 23.08 178,501 -0.17(-0.73%)
Oct 19, 2017 23.68 23.79 22.60 23.25 120,107 -0.61(-2.58%)
Oct 18, 2017 24.20 24.66 23.70 23.86 88,000 -0.40(-1.63%)
Oct 17, 2017 26.37 26.95 23.48 24.26 237,862 -2.00(-7.62%)
Oct 16, 2017 24.36 26.99 24.16 26.26 331,644 +1.84(+7.53%)
Oct 13, 2017 24.50 25.19 24.28 24.42 141,808 -0.24(-0.97%)
Oct 12, 2017 25.70 26.04 24.16 24.66 387,541 -1.06(-4.12%)
Oct 11, 2017 26.30 26.69 25.05 25.72 393,932 -0.29(-1.11%)
Oct 10, 2017 24.62 26.50 24.50 26.01 695,874 +1.44(+5.86%)
Oct 09, 2017 25.45 25.45 23.99 24.57 351,648 -0.68(-2.69%)
Oct 06, 2017 30.20 30.55 23.82 25.25 2,164,787 -4.75(-15.83%)
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.
 
bottom clear