Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

24.25 +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.260 7.708 7.070 7.620 639,342 +0.19(+2.56%)
Feb 25, 2022 7.310 7.430 7.020 7.430 481,449 +0.17(+2.34%)
Feb 24, 2022 7.520 7.605 6.220 7.260 1,872,757 -1.11(-13.26%)
Feb 23, 2022 8.390 8.710 8.270 8.370 816,461 +0.00(+0.00%)
Feb 22, 2022 7.970 8.800 7.860 8.370 697,258 +0.32(+3.98%)
Feb 18, 2022 8.050 0 +0.34(+4.41%)
Feb 17, 2022 7.230 7.920 7.020 7.710 1,709,982 +1.08(+16.29%)
Feb 16, 2022 6.700 6.790 6.490 6.630 410,529 -0.16(-2.36%)
Feb 15, 2022 6.350 6.860 6.315 6.790 791,743 +0.66(+10.77%)
Feb 14, 2022 6.190 6.280 6.015 6.130 588,562 +0.00(+0.00%)
Feb 11, 2022 6.290 6.519 6.120 6.130 691,571 -0.22(-3.46%)
Feb 10, 2022 6.550 6.798 6.250 6.350 922,873 -0.45(-6.62%)
Feb 09, 2022 6.620 6.890 6.520 6.800 672,957 +0.36(+5.59%)
Feb 08, 2022 6.910 6.940 6.370 6.440 352,622 -0.39(-5.71%)
Feb 07, 2022 6.610 6.920 6.550 6.830 459,327 +0.24(+3.64%)
Feb 04, 2022 6.800 6.800 6.360 6.590 496,494 -0.29(-4.22%)
Feb 03, 2022 7.350 6.850 6.880 809,249 -0.63(-8.39%)
Feb 02, 2022 7.750 7.780 7.360 7.510 704,717 -0.15(-1.96%)
Feb 01, 2022 7.420 7.780 7.280 7.660 421,160 +0.25(+3.37%)
Jan 31, 2022 7.010 7.410 7.410 418,180 +0.52(+7.55%)
Jan 28, 2022 6.780 7.020 6.560 6.890 333,041 +0.14(+2.07%)
Jan 27, 2022 7.590 7.690 6.660 6.750 306,121 -0.65(-8.78%)
Jan 26, 2022 7.840 8.035 7.310 7.400 529,565 -0.32(-4.15%)
Jan 25, 2022 7.620 7.835 7.350 7.720 358,118 -0.09(-1.15%)
Jan 24, 2022 7.040 7.880 6.890 7.810 444,990 +0.51(+6.99%)
Jan 21, 2022 7.500 7.720 7.210 7.300 354,470 -0.29(-3.82%)
Jan 20, 2022 7.970 8.447 7.550 7.590 265,369 -0.37(-4.65%)
Jan 19, 2022 8.110 8.295 7.875 7.960 168,961 -0.14(-1.73%)
Jan 18, 2022 9.345 9.345 8.010 8.100 328,038 -0.93(-10.30%)
Jan 14, 2022 9.030 0 +0.42(+4.88%)
Jan 13, 2022 8.650 8.880 8.330 8.610 362,835 +0.05(+0.58%)
Jan 12, 2022 9.110 9.350 8.540 8.560 321,347 -0.50(-5.52%)
Jan 11, 2022 9.260 9.530 9.000 9.060 691,090 -0.06(-0.66%)
Jan 10, 2022 9.250 9.250 8.805 9.120 189,095 -0.19(-2.04%)
Jan 07, 2022 9.430 9.610 9.280 9.310 198,470 -0.18(-1.90%)
Jan 06, 2022 9.710 9.850 9.165 9.490 284,540 -0.11(-1.15%)
Jan 05, 2022 10.18 10.69 9.560 9.600 248,214 -0.65(-6.34%)
Jan 04, 2022 10.53 10.92 10.07 10.25 318,598 -0.42(-3.94%)
Jan 03, 2022 10.00 10.72 9.860 10.67 268,127 +0.69(+6.91%)
Dec 31, 2021 10.46 10.67 9.920 9.980 263,214 -0.65(-6.11%)
Dec 30, 2021 10.58 10.78 10.44 10.63 345,223 -0.10(-0.93%)
Dec 29, 2021 11.45 11.61 10.61 10.73 309,907 -0.95(-8.13%)
Dec 28, 2021 11.56 12.35 11.56 11.68 452,861 -0.25(-2.10%)
Dec 27, 2021 12.20 12.36 11.74 11.93 349,855 -0.29(-2.37%)
Dec 23, 2021 11.63 12.40 11.51 12.22 366,187 +0.67(+5.80%)
Dec 22, 2021 11.46 11.62 11.03 11.55 355,140 +0.06(+0.52%)
Dec 21, 2021 11.10 11.71 10.93 11.49 364,672 +0.49(+4.45%)
Dec 20, 2021 10.11 11.11 9.796 11.00 411,626 +0.66(+6.38%)
Dec 17, 2021 9.570 10.90 9.490 10.34 1,602,826 +0.70(+7.26%)
Dec 16, 2021 10.09 10.48 9.460 9.640 443,347 -0.54(-5.30%)
Dec 15, 2021 9.430 10.19 9.140 10.18 464,912 +0.68(+7.16%)
Dec 14, 2021 9.950 10.06 9.320 9.500 364,640 -0.67(-6.54%)
Dec 13, 2021 9.930 10.35 9.690 10.17 328,265 +0.16(+1.57%)
Dec 10, 2021 10.15 10.33 9.900 10.01 249,081 -0.06(-0.62%)
Dec 09, 2021 10.01 10.63 10.01 10.07 339,856 -0.28(-2.71%)
Dec 08, 2021 10.30 10.43 9.950 10.35 332,180 +0.52(+5.29%)
Dec 07, 2021 9.440 10.20 9.350 9.830 411,363 +0.59(+6.35%)
Dec 06, 2021 8.930 9.470 8.680 9.243 368,263 +0.41(+4.68%)
Dec 03, 2021 9.190 9.240 8.730 8.830 437,825 -0.37(-4.03%)
Dec 02, 2021 8.620 9.240 8.440 9.201 270,962 +0.53(+6.14%)
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