Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

21.50 USD +0.72 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 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%)
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