Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

21.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12.76 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%)
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