Rhythm Pharmaceuticals Inc (NQ: RYTM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2021	33.71	35.24	33.21	34.26	316,300	+0.33(+0.97%)
Jan 14, 2021	32.77	34.16	31.95	33.93	275,089	+1.31(+4.02%)
Jan 13, 2021	32.25	32.84	32.03	32.62	262,776	+0.12(+0.37%)
Jan 12, 2021	33.00	33.49	32.00	32.50	451,816	-0.48(-1.46%)
Jan 11, 2021	33.17	33.54	32.31	32.98	410,656	-0.90(-2.66%)
Jan 08, 2021	34.16	35.44	32.87	33.88	345,300	-0.75(-2.17%)
Jan 07, 2021	33.67	35.20	33.67	34.63	192,513	+0.84(+2.49%)
Jan 06, 2021	31.52	34.22	30.87	33.79	435,737	+2.27(+7.20%)
Jan 05, 2021	30.79	32.38	30.18	31.52	558,861	+1.16(+3.82%)
Jan 04, 2021	29.53	30.74	28.68	30.36	532,865	+0.63(+2.12%)
Dec 31, 2020		29.73	29.73	29.73	213,883	-0.25(-0.83%)
Dec 30, 2020	30.01	30.84	29.70	29.98	213,883	+0.10(+0.33%)
Dec 29, 2020	29.20	30.30	28.99	29.88	343,655	+0.47(+1.60%)
Dec 28, 2020	29.31	30.38	29.01	29.41	289,356	+0.41(+1.41%)
Dec 24, 2020	29.27	29.98	28.56	29.00	124,500	+0.00(+0.00%)
Dec 23, 2020	27.92	29.18	27.50	29.00	433,251	+0.83(+2.95%)
Dec 22, 2020	28.02	28.49	27.45	28.17	1,238,733	-1.35(-4.57%)
Dec 21, 2020	28.10	30.32	28.02	29.52	466,562	+0.88(+3.07%)
Dec 18, 2020	28.61	29.79	28.02	28.64	1,318,100	+0.04(+0.14%)
Dec 17, 2020	28.54	28.78	27.78	28.60	293,208	-0.08(-0.28%)
Dec 16, 2020	29.00	29.32	28.26	28.68	160,263	-0.32(-1.10%)
Dec 15, 2020	30.20	30.49	28.73	29.00	204,998	-1.19(-3.94%)
Dec 14, 2020	29.17	31.20	29.17	30.19	226,608	+1.27(+4.39%)
Dec 11, 2020	28.24	29.99	28.20	28.92	209,600	+0.45(+1.58%)
Dec 10, 2020	28.10	29.47	28.10	28.47	220,059	+0.20(+0.71%)
Dec 09, 2020	29.59	29.91	27.93	28.27	249,073	-0.97(-3.32%)
Dec 08, 2020	28.25	29.38	28.00	29.24	566,474	+0.70(+2.45%)
Dec 07, 2020	28.76	29.78	27.78	28.54	378,214	-0.42(-1.45%)
Dec 04, 2020	29.00	29.27	27.70	28.96	727,200	-0.02(-0.07%)
Dec 03, 2020	31.81	32.29	28.67	28.98	757,792	-3.02(-9.44%)
Dec 02, 2020	32.63	33.43	31.41	32.00	411,297	-0.61(-1.87%)
Dec 01, 2020	31.18	34.27	30.10	32.61	926,416	+1.66(+5.36%)
Nov 30, 2020	29.60	31.84	29.00	30.95	1,076,651	+1.68(+5.74%)
Nov 27, 2020	27.22	31.24	26.12	29.27	1,649,000	+5.11(+21.15%)
Nov 25, 2020	23.60	24.94	22.85	24.16	379,800	+0.96(+4.14%)
Nov 24, 2020	22.68	23.84	22.06	23.20	259,462	+1.20(+5.45%)
Nov 23, 2020	21.85	22.26	21.08	22.00	241,228	+0.63(+2.95%)
Nov 20, 2020	21.70	21.83	21.13	21.37	142,100	-0.46(-2.11%)
Nov 19, 2020	21.32	22.06	20.92	21.83	132,340	+0.25(+1.16%)
Nov 18, 2020	21.94	23.10	21.10	21.58	265,714	-0.27(-1.24%)
Nov 17, 2020	21.80	22.32	20.70	21.85	288,785	-0.04(-0.18%)
Nov 16, 2020	22.48	22.58	21.81	21.89	344,298	-0.17(-0.77%)
Nov 13, 2020	22.62	22.88	21.60	22.06	591,700	-0.44(-1.96%)
Nov 12, 2020	23.27	23.75	22.45	22.50	217,503	-1.05(-4.46%)
Nov 11, 2020	24.32	24.35	23.02	23.55	185,475	-0.38(-1.59%)
Nov 10, 2020	24.52	24.80	23.50	23.93	223,605	-0.36(-1.48%)
Nov 09, 2020	23.99	24.59	23.04	24.29	220,546	+1.44(+6.30%)
Nov 06, 2020	24.59	24.69	22.80	22.85	154,000	-1.57(-6.43%)
Nov 05, 2020	23.65	24.78	23.09	24.42	174,324	+0.99(+4.23%)
Nov 04, 2020	23.20	24.03	23.09	23.43	227,400	+0.40(+1.74%)
Nov 03, 2020	21.65	23.31	21.48	23.03	235,471	+1.44(+6.67%)

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.