Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

12.99 USD -0.55 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.15 25.36 24.72 25.19 219,400 -0.23(-0.90%)
May 30, 2019 25.35 26.00 24.98 25.42 77,636 +0.19(+0.75%)
May 29, 2019 25.07 26.11 24.60 25.23 128,182 +0.07(+0.28%)
May 28, 2019 26.06 26.24 25.00 25.16 251,259 -0.84(-3.23%)
May 24, 2019 26.50 26.97 25.59 26.00 99,600 -0.51(-1.92%)
May 23, 2019 28.14 28.14 25.60 26.51 147,473 -1.97(-6.92%)
May 22, 2019 27.78 29.13 27.09 28.48 249,477 +0.71(+2.56%)
May 21, 2019 26.96 28.02 26.70 27.77 127,710 +1.06(+3.97%)
May 20, 2019 26.93 26.93 26.05 26.71 108,142 -0.15(-0.56%)
May 17, 2019 26.47 27.34 25.66 26.86 96,500 +0.16(+0.60%)
May 16, 2019 26.40 27.46 25.97 26.70 72,732 +0.35(+1.33%)
May 15, 2019 25.61 26.41 25.55 26.35 48,754 +0.67(+2.61%)
May 14, 2019 25.65 26.20 25.18 25.68 101,528 +0.37(+1.46%)
May 13, 2019 25.65 26.21 25.12 25.31 96,822 -0.81(-3.10%)
May 10, 2019 25.20 26.27 24.88 26.12 89,400 +0.81(+3.20%)
May 09, 2019 25.29 25.93 25.06 25.31 73,215 -0.24(-0.94%)
May 08, 2019 24.96 25.60 24.96 25.55 56,974 +0.63(+2.53%)
May 07, 2019 25.27 25.79 24.32 24.92 138,094 -0.73(-2.85%)
May 06, 2019 25.42 25.77 25.24 25.65 64,079 +0.08(+0.31%)
May 03, 2019 26.11 26.47 25.34 25.57 221,900 -0.25(-0.97%)
May 02, 2019 25.00 25.97 25.00 25.82 61,771 +0.79(+3.16%)
May 01, 2019 25.30 25.66 24.75 25.03 84,181 -0.25(-0.99%)
Apr 30, 2019 25.79 26.31 25.00 25.28 113,981 -0.57(-2.21%)
Apr 29, 2019 25.93 26.44 25.72 25.85 44,618 -0.07(-0.27%)
Apr 26, 2019 25.36 26.31 25.05 25.92 42,000 +0.42(+1.65%)
Apr 25, 2019 25.15 25.75 24.92 25.50 86,084 +0.31(+1.23%)
Apr 24, 2019 25.98 25.98 25.09 25.19 116,399 -0.77(-2.97%)
Apr 23, 2019 25.68 26.65 25.47 25.96 78,326 +0.27(+1.05%)
Apr 22, 2019 26.03 26.47 25.47 25.69 45,186 -0.55(-2.10%)
Apr 18, 2019 25.34 27.51 25.00 26.24 124,200 +0.83(+3.27%)
Apr 17, 2019 26.73 26.73 24.92 25.41 96,687 -1.06(-4.00%)
Apr 16, 2019 25.73 27.10 25.50 26.47 72,323 +0.73(+2.84%)
Apr 15, 2019 25.96 26.27 25.28 25.74 57,218 -0.22(-0.85%)
Apr 12, 2019 26.75 26.89 24.83 25.96 167,100 -0.56(-2.11%)
Apr 11, 2019 27.47 27.51 26.36 26.52 44,075 -0.86(-3.14%)
Apr 10, 2019 27.33 27.81 27.21 27.38 38,233 +0.17(+0.62%)
Apr 09, 2019 28.03 28.27 27.20 27.21 114,339 -0.83(-2.96%)
Apr 08, 2019 27.98 28.23 27.31 28.04 38,137 +0.05(+0.18%)
Apr 05, 2019 27.74 28.26 27.69 27.99 43,900 +0.44(+1.60%)
Apr 04, 2019 28.15 28.46 27.34 27.55 47,550 -0.78(-2.75%)
Apr 03, 2019 28.43 28.50 27.84 28.33 50,707 +0.17(+0.60%)
Apr 02, 2019 27.76 28.62 27.36 28.16 77,591 +0.39(+1.40%)
Apr 01, 2019 27.51 28.41 27.25 27.77 90,155 +0.36(+1.31%)
Mar 29, 2019 28.96 28.96 26.77 27.41 204,800 -2.44(-8.17%)
Mar 28, 2019 28.56 29.90 26.50 29.85 145,194 -0.18(-0.60%)
Mar 27, 2019 31.65 31.84 29.71 30.03 54,796 -1.63(-5.15%)
Mar 26, 2019 30.38 31.94 30.17 31.66 132,752 +1.32(+4.35%)
Mar 25, 2019 30.10 30.93 29.65 30.34 103,149 +0.40(+1.34%)
Mar 22, 2019 30.38 30.64 29.54 29.94 114,300 -0.71(-2.32%)
Mar 21, 2019 30.01 31.55 30.01 30.65 73,134 +0.39(+1.29%)
Mar 20, 2019 30.36 30.97 29.91 30.26 46,434 -0.11(-0.36%)
Mar 19, 2019 30.62 30.81 30.08 30.37 67,504 +0.10(+0.33%)
Mar 18, 2019 30.25 30.64 29.50 30.27 87,025 +0.25(+0.83%)
Mar 15, 2019 29.47 30.23 29.17 30.02 202,100 +0.58(+1.97%)
Mar 14, 2019 29.83 30.50 28.81 29.44 70,151 -0.39(-1.31%)
Mar 13, 2019 30.03 30.22 29.55 29.83 61,267 +0.34(+1.15%)
Mar 12, 2019 29.20 29.61 28.52 29.49 63,120 +0.32(+1.10%)
Mar 11, 2019 28.08 29.29 27.47 29.17 96,070 +1.25(+4.48%)
Mar 08, 2019 27.55 28.51 26.81 27.92 74,400 +0.36(+1.31%)
Mar 07, 2019 25.52 27.74 25.52 27.56 91,238 +1.66(+6.41%)
Mar 06, 2019 28.69 29.00 25.70 25.90 112,215 -2.73(-9.54%)
Mar 05, 2019 28.31 29.55 28.12 28.63 56,166 +0.16(+0.56%)
Mar 04, 2019 29.67 29.81 28.11 28.47 73,500 -0.85(-2.90%)
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