Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

3.150 -0.190 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.35 11.75 11.30 11.52 277,247 +0.17(+1.50%)
Mar 30, 2022 11.13 11.68 11.13 11.35 226,583 +0.12(+1.07%)
Mar 29, 2022 11.38 11.48 11.04 11.23 283,443 +0.02(+0.18%)
Mar 28, 2022 12.08 12.61 11.12 11.21 468,725 -1.03(-8.42%)
Mar 25, 2022 11.60 12.45 11.60 12.24 800,160 +0.64(+5.52%)
Mar 24, 2022 11.80 11.93 11.13 11.60 502,214 -0.06(-0.51%)
Mar 23, 2022 11.51 12.10 11.51 11.66 821,697 +0.08(+0.69%)
Mar 22, 2022 11.18 11.68 10.79 11.58 736,954 +0.33(+2.93%)
Mar 21, 2022 11.13 11.55 11.13 11.25 911,143 +0.00(+0.00%)
Mar 18, 2022 10.75 11.43 10.73 11.25 2,495,175 +0.49(+4.55%)
Mar 17, 2022 10.46 10.76 10.02 10.76 477,360 +0.15(+1.41%)
Mar 16, 2022 9.980 10.63 9.330 10.61 689,721 +0.84(+8.60%)
Mar 15, 2022 9.300 9.790 8.975 9.770 590,702 +0.36(+3.83%)
Mar 14, 2022 9.850 9.850 8.901 9.410 766,425 -0.32(-3.29%)
Mar 11, 2022 9.880 10.19 9.530 9.730 410,686 +0.01(+0.10%)
Mar 10, 2022 10.00 10.15 9.530 9.720 254,175 -0.44(-4.33%)
Mar 09, 2022 9.460 10.22 8.670 10.16 362,201 +0.65(+6.83%)
Mar 08, 2022 9.390 9.899 9.290 9.510 345,718 -0.02(-0.21%)
Mar 07, 2022 9.180 9.750 9.030 9.530 371,556 +0.26(+2.80%)
Mar 04, 2022 8.640 9.350 8.640 9.270 421,569 +0.38(+4.27%)
Mar 03, 2022 9.250 9.300 8.670 8.890 533,351 -0.35(-3.79%)
Mar 02, 2022 8.680 9.260 8.590 9.240 599,538 +0.75(+8.83%)
Mar 01, 2022 7.870 8.630 7.780 8.490 601,058 +0.87(+11.42%)
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 +0.35(+4.55%)
Feb 17, 2022 7.230 7.920 7.020 7.700 1,709,982 +1.07(+16.14%)
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%)
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