Breaking News Bar

Business News and Information

Rhythm Pharmaceuticals Inc (NQ: RYTM )

20.02 USD +0.63 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.02 20.18 19.40 19.58 349,123 -0.56(-2.78%)
Jun 29, 2021 20.72 20.84 19.94 20.14 425,208 -0.49(-2.38%)
Jun 28, 2021 20.82 21.00 20.31 20.63 279,699 -0.10(-0.48%)
Jun 25, 2021 21.09 21.09 20.30 20.73 2,265,960 -0.20(-0.96%)
Jun 24, 2021 20.98 21.74 20.80 20.93 176,073 +0.11(+0.53%)
Jun 23, 2021 20.69 21.13 20.09 20.82 233,758 +0.26(+1.26%)
Jun 22, 2021 20.98 21.23 20.20 20.56 180,759 -0.34(-1.63%)
Jun 21, 2021 20.51 20.99 20.16 20.90 215,441 +0.39(+1.90%)
Jun 18, 2021 20.41 20.90 19.99 20.51 999,487 -0.20(-0.97%)
Jun 17, 2021 20.46 21.04 19.85 20.71 197,024 +0.18(+0.88%)
Jun 16, 2021 21.41 21.49 19.98 20.53 410,659 -0.97(-4.51%)
Jun 15, 2021 20.82 21.55 20.32 21.50 752,353 +0.72(+3.46%)
Jun 14, 2021 19.08 20.78 19.08 20.78 508,323 +1.70(+8.91%)
Jun 11, 2021 19.16 19.22 18.74 19.08 437,581 -0.05(-0.26%)
Jun 10, 2021 19.08 19.29 18.52 19.13 206,386 +0.14(+0.74%)
Jun 09, 2021 19.12 19.31 18.72 18.99 294,642 +0.08(+0.42%)
Jun 08, 2021 19.27 19.70 18.26 18.91 438,182 -0.30(-1.56%)
Jun 07, 2021 18.59 19.50 18.19 19.21 357,984 +0.69(+3.73%)
Jun 04, 2021 18.82 18.99 18.34 18.52 212,136 -0.26(-1.38%)
Jun 03, 2021 19.25 19.46 18.73 18.78 265,577 -0.51(-2.64%)
Jun 02, 2021 19.49 19.61 18.69 19.29 343,481 -0.24(-1.23%)
Jun 01, 2021 19.32 19.73 19.32 19.53 198,072 -0.08(-0.41%)
May 28, 2021 20.43 20.98 19.55 19.61 281,987 -0.55(-2.73%)
May 27, 2021 20.29 20.30 19.94 20.16 742,859 +0.06(+0.30%)
May 26, 2021 20.04 20.37 20.02 20.10 212,830 +0.20(+1.01%)
May 25, 2021 20.78 21.12 19.89 19.90 226,783 -0.93(-4.46%)
May 24, 2021 21.71 21.71 20.51 20.83 252,406 -0.76(-3.52%)
May 21, 2021 21.65 22.48 21.41 21.59 203,120 +0.19(+0.89%)
May 20, 2021 21.46 21.92 21.34 21.40 193,336 -0.07(-0.33%)
May 19, 2021 22.25 22.48 21.39 21.47 261,894 -1.07(-4.75%)
May 18, 2021 22.69 23.05 22.17 22.54 258,246 +0.15(+0.65%)
May 17, 2021 22.26 22.88 22.11 22.39 301,487 -0.15(-0.69%)
May 14, 2021 21.20 22.91 20.59 22.55 362,766 +1.37(+6.47%)
May 13, 2021 21.49 22.40 20.70 21.18 368,040 +0.05(+0.24%)
May 12, 2021 21.30 22.16 20.86 21.13 231,896 -0.47(-2.18%)
May 11, 2021 19.97 21.64 19.95 21.60 253,438 +1.09(+5.31%)
May 10, 2021 22.16 22.16 20.43 20.51 377,596 -1.61(-7.28%)
May 07, 2021 21.67 22.63 21.24 22.12 161,696 +0.62(+2.88%)
May 06, 2021 21.29 22.15 21.21 21.50 296,311 +0.22(+1.03%)
May 05, 2021 21.73 22.73 21.19 21.28 244,280 -0.25(-1.16%)
May 04, 2021 22.18 22.19 21.17 21.53 369,085 -0.42(-1.91%)
May 03, 2021 21.61 22.24 21.42 21.95 253,087 +0.39(+1.81%)
Apr 30, 2021 21.40 22.08 21.40 21.56 171,000 +0.06(+0.28%)
Apr 29, 2021 22.41 22.41 21.40 21.50 172,679 -0.87(-3.89%)
Apr 28, 2021 21.40 22.67 21.14 22.37 252,663 +0.86(+4.00%)
Apr 27, 2021 21.62 22.20 21.38 21.51 262,119 +0.10(+0.47%)
Apr 26, 2021 20.57 21.60 20.43 21.41 174,311 +0.84(+4.08%)
Apr 23, 2021 21.11 21.32 20.51 20.57 169,200 -0.51(-2.42%)
Apr 22, 2021 20.56 21.49 20.34 21.08 334,639 +0.46(+2.23%)
Apr 21, 2021 20.02 20.69 19.73 20.62 278,052 +0.24(+1.18%)
Apr 20, 2021 20.02 20.43 19.50 20.38 648,792 +0.12(+0.59%)
Apr 19, 2021 19.44 20.39 19.25 20.26 548,972 +0.55(+2.79%)
Apr 16, 2021 20.72 20.72 19.40 19.71 356,800 -1.03(-4.97%)
Apr 15, 2021 20.96 21.53 20.46 20.74 415,851 -0.01(-0.05%)
Apr 14, 2021 20.50 21.72 20.19 20.75 321,533 +0.10(+0.48%)
Apr 13, 2021 20.32 20.85 19.89 20.65 405,746 +0.33(+1.62%)
Apr 12, 2021 21.21 21.26 20.24 20.32 295,801 -0.95(-4.47%)
Apr 09, 2021 21.50 21.92 20.74 21.27 231,100 -0.40(-1.85%)
Apr 08, 2021 21.43 22.04 20.75 21.67 273,906 +0.25(+1.17%)
Apr 07, 2021 20.72 22.57 20.46 21.42 417,291 +0.55(+2.64%)
Apr 06, 2021 21.96 22.17 20.80 20.87 396,055 -1.31(-5.91%)
Apr 05, 2021 22.43 22.87 21.85 22.18 431,931 -0.06(-0.27%)
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