Rhythm Pharmaceuticals, Inc. RYTM
NASDAQ · United States · Health Technology
$93.41-1.81 (-1.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $94.49 | -0.76% | $95.32 | $96.48 | $94.27 | 387.33K |
| 2026-09-30 | $95.21 | -0.52% | $96.67 | $97.37 | $95.10 | 737.20K |
| 2026-09-29 | $95.71 | -2.89% | $97.92 | $98.91 | $94.51 | 810.90K |
| 2026-09-28 | $98.56 | -0.10% | $98.01 | $99.15 | $95.27 | 897.40K |
| 2026-09-25 | $98.66 | +0.36% | $98.41 | $99.44 | $96.35 | 864.30K |
| 2026-09-24 | $98.31 | +0.07% | $97.73 | $99.28 | $95.38 | 730.80K |
| 2026-09-23 | $98.24 | -1.04% | $99.27 | $100.02 | $96.47 | 696.40K |
| 2026-09-22 | $99.27 | +0.45% | $100.44 | $101.85 | $98.69 | 499.90K |
| 2026-09-21 | $98.83 | +1.15% | $98.47 | $100.76 | $97.54 | 613.60K |
| 2026-09-18 | $97.71 | -1.32% | $99.36 | $99.36 | $96.88 | 1.12M |
| 2026-09-17 | $99.02 | +1.03% | $101.17 | $102.00 | $98.80 | 617.70K |
| 2026-09-16 | $98.01 | +1.28% | $97.69 | $100.85 | $97.06 | 921.40K |
| 2026-09-15 | $96.77 | -5.53% | $101.66 | $101.66 | $96.14 | 914.30K |
| 2026-09-14 | $102.44 | -2.17% | $105.27 | $105.93 | $101.09 | 789.70K |
| 2026-09-11 | $104.71 | +2.46% | $102.96 | $106.57 | $102.25 | 573.70K |
| 2026-09-10 | $102.20 | +1.13% | $99.88 | $102.89 | $99.88 | 422.90K |
| 2026-09-09 | $101.06 | -0.73% | $100.23 | $101.77 | $99.83 | 478.60K |
| 2026-09-08 | $101.80 | -0.91% | $100.58 | $103.31 | $99.41 | 513.00K |
| 2026-09-04 | $102.74 | -2.05% | $103.53 | $105.71 | $101.25 | 466.90K |
| 2026-09-03 | $104.89 | -0.50% | $106.08 | $106.08 | $103.90 | 269.80K |
| 2026-09-02 | $105.42 | +0.65% | $105.50 | $108.57 | $103.95 | 455.60K |
| 2026-09-01 | $104.74 | -1.31% | $105.79 | $108.43 | $104.09 | 332.00K |
| 2026-08-31 | $106.13 | -0.97% | $106.01 | $108.85 | $103.98 | 775.20K |
| 2026-08-28 | $107.17 | -4.76% | $110.21 | $114.75 | $107.09 | 441.20K |
| 2026-08-27 | $112.53 | +0.59% | $111.21 | $113.97 | $110.03 | 311.10K |
| 2026-08-26 | $111.87 | -1.31% | $113.21 | $114.75 | $111.35 | 359.00K |
| 2026-08-25 | $113.35 | +1.71% | $112.73 | $114.07 | $111.79 | 352.50K |
| 2026-08-24 | $111.44 | +1.31% | $112.29 | $113.60 | $109.89 | 400.60K |
| 2026-08-21 | $110.00 | +0.99% | $109.38 | $112.59 | $106.58 | 523.10K |
| 2026-08-20 | $108.92 | -5.88% | $114.51 | $114.61 | $108.73 | 568.60K |
| 2026-08-19 | $115.73 | +0.42% | $118.31 | $118.31 | $115.26 | 669.90K |
| 2026-08-18 | $115.25 | -0.16% | $115.25 | $117.16 | $114.32 | 447.00K |
| 2026-08-17 | $115.44 | -0.03% | $115.40 | $117.18 | $114.44 | 412.00K |
| 2026-08-14 | $115.48 | -0.47% | $115.22 | $117.33 | $113.66 | 334.90K |
| 2026-08-13 | $116.02 | -1.34% | $118.18 | $119.75 | $114.00 | 759.80K |
| 2026-08-12 | $117.60 | +4.21% | $111.58 | $118.50 | $111.42 | 574.30K |
| 2026-08-11 | $112.85 | -2.28% | $113.17 | $117.49 | $112.51 | 728.90K |
| 2026-08-10 | $115.48 | -0.13% | $115.57 | $116.89 | $113.67 | 738.60K |
| 2026-08-07 | $115.63 | +3.15% | $113.17 | $116.18 | $111.69 | 672.80K |
| 2026-08-06 | $112.10 | +1.26% | $110.03 | $112.30 | $108.49 | 944.30K |
| 2026-08-05 | $110.71 | +4.66% | $110.83 | $111.10 | $105.13 | 1.09M |
| 2026-08-04 | $105.78 | +2.92% | $100.68 | $108.65 | $97.57 | 1.64M |
| 2026-08-03 | $102.78 | +3.56% | $100.39 | $103.49 | $97.99 | 964.30K |
| 2026-07-31 | $99.25 | -6.14% | $105.74 | $106.87 | $98.43 | 471.70K |
| 2026-07-30 | $105.74 | -0.74% | $105.48 | $106.90 | $102.58 | 534.60K |
| 2026-07-29 | $106.53 | -1.40% | $107.62 | $108.40 | $105.86 | 502.20K |
| 2026-07-28 | $108.04 | +1.80% | $107.13 | $110.99 | $106.02 | 1.15M |
| 2026-07-27 | $106.13 | +3.95% | $104.64 | $109.53 | $102.75 | 727.70K |
| 2026-07-24 | $102.10 | -0.55% | $103.92 | $104.87 | $101.49 | 467.10K |
| 2026-07-23 | $102.66 | -1.26% | $101.64 | $103.32 | $101.04 | 470.60K |
| 2026-07-22 | $103.97 | -2.47% | $105.83 | $105.93 | $103.16 | 414.30K |
| 2026-07-21 | $106.60 | +1.91% | $104.18 | $107.18 | $104.18 | 520.70K |
| 2026-07-20 | $104.60 | -1.88% | $106.53 | $107.45 | $104.57 | 466.60K |
| 2026-07-17 | $106.60 | +0.48% | $104.92 | $108.40 | $104.20 | 773.30K |
| 2026-07-16 | $106.09 | -3.28% | $108.94 | $109.84 | $104.46 | 615.70K |
| 2026-07-15 | $109.69 | -0.25% | $109.04 | $110.69 | $107.11 | 404.40K |
| 2026-07-14 | $109.96 | +2.30% | $108.62 | $110.23 | $106.10 | 757.40K |
| 2026-07-13 | $107.49 | -0.84% | $106.79 | $107.67 | $104.55 | 420.80K |
| 2026-07-10 | $108.40 | -6.13% | $114.91 | $114.95 | $108.22 | 506.10K |
| 2026-07-09 | $115.48 | +0.92% | $114.78 | $115.92 | $112.74 | 586.10K |
| 2026-07-08 | $114.43 | -0.03% | $112.75 | $114.67 | $111.23 | 763.00K |
| 2026-07-07 | $114.46 | +2.49% | $113.00 | $115.36 | $110.82 | 998.60K |
| 2026-07-06 | $111.68 | -2.18% | $113.50 | $115.00 | $110.05 | 672.60K |
| 2026-07-02 | $114.17 | +3.41% | $110.79 | $114.25 | $109.78 | 955.00K |
| 2026-07-01 | $110.41 | -0.56% | $111.07 | $114.58 | $110.01 | 999.20K |
| 2026-06-30 | $111.03 | +0.90% | $110.28 | $113.23 | $108.99 | 990.70K |
| 2026-06-29 | $110.04 | +0.18% | $107.45 | $110.33 | $105.52 | 828.30K |
| 2026-06-26 | $109.84 | +1.46% | $108.26 | $111.09 | $106.39 | 2.66M |
| 2026-06-25 | $108.26 | +0.66% | $107.19 | $111.71 | $106.02 | 690.60K |
| 2026-06-24 | $107.55 | +1.28% | $107.56 | $111.13 | $106.62 | 1.26M |
| 2026-06-23 | $106.19 | +4.73% | $101.00 | $107.00 | $99.49 | 1.29M |
| 2026-06-22 | $101.39 | +4.75% | $97.80 | $102.14 | $97.44 | 1.32M |
| 2026-06-18 | $96.79 | +1.00% | $97.56 | $99.95 | $95.97 | 1.56M |
| 2026-06-17 | $95.83 | +6.81% | $89.82 | $96.11 | $89.82 | 1.74M |
| 2026-06-16 | $89.72 | +0.02% | $90.94 | $91.96 | $88.53 | 609.50K |
| 2026-06-15 | $89.70 | +1.49% | $93.75 | $98.37 | $89.03 | 2.26M |
| 2026-06-12 | $88.38 | +0.82% | $87.65 | $90.16 | $87.65 | 554.40K |
| 2026-06-11 | $87.66 | +2.28% | $85.61 | $89.08 | $84.90 | 684.10K |
| 2026-06-10 | $85.71 | -2.45% | $87.88 | $92.35 | $85.57 | 852.10K |
| 2026-06-09 | $87.86 | +2.25% | $87.65 | $90.14 | $84.73 | 626.40K |
| 2026-06-08 | $85.93 | -0.55% | $87.09 | $87.10 | $84.88 | 489.30K |
| 2026-06-05 | $86.40 | -1.38% | $87.74 | $89.32 | $85.44 | 446.30K |
| 2026-06-04 | $87.61 | +3.42% | $85.36 | $89.13 | $85.05 | 393.00K |
| 2026-06-03 | $84.71 | +0.43% | $84.29 | $85.94 | $83.88 | 416.10K |
| 2026-06-02 | $84.35 | -4.01% | $85.94 | $86.64 | $82.89 | 536.00K |
| 2026-06-01 | $87.87 | -0.51% | $87.92 | $89.05 | $86.00 | 468.20K |
| 2026-05-29 | $88.32 | -5.01% | $93.13 | $93.50 | $87.98 | 757.90K |
| 2026-05-28 | $92.98 | +1.71% | $91.50 | $93.31 | $90.44 | 549.00K |
| 2026-05-27 | $91.42 | +1.78% | $89.72 | $92.33 | $89.42 | 495.70K |
| 2026-05-26 | $89.82 | +2.25% | $88.79 | $90.78 | $87.84 | 322.70K |