Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

25.13 -1.32 (-4.99%)
Streaming Delayed Price Updated: 12:45 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.33 13.87 12.35 12.60 1,756,890 -0.90(-6.67%)
Jul 28, 2022 11.79 13.83 11.72 13.50 2,154,382 +1.71(+14.50%)
Jul 27, 2022 11.68 11.84 11.40 11.79 851,971 +0.09(+0.77%)
Jul 26, 2022 11.76 11.95 11.40 11.70 1,469,303 +0.14(+1.21%)
Jul 25, 2022 12.98 12.98 11.14 11.56 1,815,273 -1.60(-12.16%)
Jul 22, 2022 14.50 14.84 12.82 13.16 2,924,849 -1.59(-10.78%)
Jul 21, 2022 13.18 15.25 12.76 14.75 7,200,346 +1.54(+11.66%)
Jul 20, 2022 10.84 13.33 10.60 13.21 10,605,895 +2.63(+24.86%)
Jul 19, 2022 11.27 11.37 10.33 10.58 3,128,878 -0.80(-7.03%)
Jul 18, 2022 10.27 11.59 10.08 11.38 7,304,261 +1.37(+13.69%)
Jul 15, 2022 8.170 10.14 8.060 10.01 7,759,246 +1.96(+24.35%)
Jul 14, 2022 8.370 8.430 7.690 8.050 2,990,390 -0.72(-8.21%)
Jul 13, 2022 6.340 8.880 6.340 8.770 29,943,072 +2.10(+31.48%)
Jul 12, 2022 4.710 6.880 4.710 6.670 7,221,442 +1.98(+42.22%)
Jul 11, 2022 4.760 4.880 4.480 4.690 249,566 -0.20(-4.09%)
Jul 08, 2022 4.740 4.990 4.710 4.890 191,562 +0.13(+2.73%)
Jul 07, 2022 4.740 4.950 4.695 4.760 690,240 +0.02(+0.42%)
Jul 06, 2022 4.420 4.790 4.420 4.740 481,095 +0.34(+7.73%)
Jul 05, 2022 4.210 4.540 4.080 4.400 320,182 +0.10(+2.33%)
Jul 01, 2022 4.080 4.490 4.080 4.300 394,573 +0.15(+3.61%)
Jun 30, 2022 4.180 4.290 4.090 4.150 370,173 -0.12(-2.81%)
Jun 29, 2022 4.330 4.350 4.170 4.270 373,432 -0.07(-1.61%)
Jun 28, 2022 4.680 4.680 4.280 4.340 407,239 -0.34(-7.26%)
Jun 27, 2022 4.360 4.720 4.111 4.680 790,405 +0.33(+7.59%)
Jun 24, 2022 4.670 4.750 4.215 4.350 5,855,928 -0.27(-5.84%)
Jun 23, 2022 4.670 4.790 4.490 4.620 737,271 -0.15(-3.14%)
Jun 22, 2022 4.110 4.800 4.110 4.770 1,191,220 +0.57(+13.57%)
Jun 21, 2022 4.000 4.315 3.830 4.200 2,126,167 +0.26(+6.60%)
Jun 17, 2022 3.800 5.050 3.800 3.940 12,221,290 +0.04(+1.03%)
Jun 16, 2022 3.580 4.230 3.190 3.900 5,840,744 +0.45(+13.04%)
Jun 15, 2022 3.530 3.670 3.360 3.450 768,836 +0.11(+3.29%)
Jun 14, 2022 3.260 3.530 3.220 3.340 588,455 +0.17(+5.36%)
Jun 13, 2022 3.460 3.460 3.135 3.170 577,556 -0.45(-12.43%)
Jun 10, 2022 4.150 4.170 3.500 3.620 783,719 -0.62(-14.62%)
Jun 09, 2022 4.120 4.360 3.880 4.240 631,778 +0.09(+2.17%)
Jun 08, 2022 3.710 4.320 3.710 4.150 745,309 +0.38(+10.08%)
Jun 07, 2022 3.370 3.770 3.370 3.770 1,161,215 +0.39(+11.54%)
Jun 06, 2022 3.700 3.930 3.360 3.380 950,431 -0.34(-9.14%)
Jun 03, 2022 3.400 3.800 3.400 3.720 565,547 +0.32(+9.41%)
Jun 02, 2022 3.340 3.410 3.280 3.400 393,451 +0.03(+0.89%)
Jun 01, 2022 3.480 3.600 3.260 3.370 718,261 -0.07(-2.03%)
May 31, 2022 3.390 3.540 3.340 3.440 689,064 +0.08(+2.38%)
May 27, 2022 3.240 3.410 3.060 3.360 320,892 +0.14(+4.35%)
May 26, 2022 3.250 3.370 3.170 3.220 615,261 -0.03(-0.92%)
May 25, 2022 3.310 3.380 3.220 3.250 460,783 -0.11(-3.27%)
May 24, 2022 3.340 3.475 3.210 3.360 493,686 -0.05(-1.47%)
May 23, 2022 3.300 3.475 3.170 3.410 438,603 +0.14(+4.28%)
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%)
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