Rhythm Pharmaceuticals Inc (NQ: RYTM )

34.26 USD +0.33 (+0.97%)
Official Closing Price Updated: 4:21 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

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.