Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

26.45 +4.65 (+21.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 20.11 22.89 19.88 21.80 1,304,440 +1.86(+9.33%)
Aug 11, 2022 21.71 22.64 19.77 19.94 1,046,394 -1.56(-7.26%)
Aug 10, 2022 22.65 22.95 21.16 21.50 1,527,421 -1.15(-5.08%)
Aug 09, 2022 21.02 23.11 20.38 22.65 1,367,428 +1.52(+7.19%)
Aug 08, 2022 21.95 24.44 20.57 21.13 2,680,812 +0.89(+4.40%)
Aug 05, 2022 18.76 20.68 18.31 20.24 1,951,038 +1.65(+8.88%)
Aug 04, 2022 17.29 18.81 16.75 18.59 1,603,105 +1.06(+6.05%)
Aug 03, 2022 14.00 17.93 13.77 17.53 2,658,317 +3.36(+23.71%)
Aug 02, 2022 13.04 16.59 12.59 14.17 4,140,122 +1.72(+13.82%)
Aug 01, 2022 12.45 13.18 12.18 12.45 940,778 -0.15(-1.19%)
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 12.79 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%)
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