Rhythm Pharmaceuticals, Inc. (RYTM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 42.49 | 43.99 | 41.87 | 43.76 | 43.76 | 920,780 |
| May 02, 2024 | 41.62 | 42.11 | 40.95 | 40.98 | 40.98 | 427,600 |
| May 01, 2024 | 39.77 | 42.20 | 39.77 | 41.43 | 41.43 | 1,030,700 |
| Apr 30, 2024 | 38.39 | 41.27 | 37.60 | 39.76 | 39.76 | 628,600 |
| Apr 29, 2024 | 38.60 | 39.37 | 38.19 | 38.82 | 38.82 | 280,300 |
| Apr 26, 2024 | 38.39 | 38.89 | 37.36 | 38.28 | 38.28 | 305,000 |
| Apr 25, 2024 | 38.77 | 38.77 | 37.36 | 38.15 | 38.15 | 424,400 |
| Apr 24, 2024 | 40.57 | 40.99 | 39.56 | 39.71 | 39.71 | 398,300 |
| Apr 23, 2024 | 39.39 | 41.85 | 39.19 | 40.00 | 40.00 | 413,700 |
| Apr 22, 2024 | 38.31 | 39.42 | 37.76 | 39.01 | 39.01 | 390,400 |
| Apr 19, 2024 | 37.79 | 39.10 | 36.92 | 38.01 | 38.01 | 615,900 |
| Apr 18, 2024 | 37.83 | 38.90 | 37.62 | 38.11 | 38.11 | 439,000 |
| Apr 17, 2024 | 39.10 | 39.10 | 38.25 | 38.45 | 38.45 | 599,500 |
| Apr 16, 2024 | 39.59 | 40.13 | 38.51 | 38.52 | 38.52 | 422,100 |
| Apr 15, 2024 | 40.46 | 41.04 | 39.96 | 40.09 | 40.09 | 621,700 |
| Apr 12, 2024 | 42.01 | 42.01 | 39.80 | 40.33 | 40.33 | 848,600 |
| Apr 11, 2024 | 41.23 | 42.63 | 41.10 | 42.58 | 42.58 | 421,300 |
| Apr 10, 2024 | 41.93 | 42.67 | 40.97 | 41.10 | 41.10 | 543,900 |
| Apr 09, 2024 | 41.99 | 43.68 | 40.79 | 43.61 | 43.61 | 380,500 |
| Apr 08, 2024 | 40.81 | 41.94 | 40.47 | 41.80 | 41.80 | 352,300 |
| Apr 05, 2024 | 39.60 | 41.36 | 39.25 | 40.54 | 40.54 | 465,800 |
| Apr 04, 2024 | 41.51 | 42.19 | 39.86 | 40.10 | 40.10 | 486,300 |
| Apr 03, 2024 | 39.70 | 40.96 | 39.43 | 40.89 | 40.89 | 447,400 |
| Apr 02, 2024 | 41.76 | 42.07 | 39.85 | 40.05 | 40.05 | 639,100 |
| Apr 01, 2024 | 42.30 | 42.77 | 41.57 | 42.68 | 42.68 | 566,400 |
| Mar 28, 2024 | 42.54 | 43.66 | 41.79 | 43.33 | 43.33 | 876,000 |
| Mar 27, 2024 | 40.20 | 42.40 | 39.57 | 41.79 | 41.79 | 641,700 |
| Mar 26, 2024 | 39.95 | 41.06 | 39.17 | 39.53 | 39.53 | 399,400 |
| Mar 25, 2024 | 40.40 | 41.09 | 39.35 | 39.65 | 39.65 | 433,300 |
| Mar 22, 2024 | 40.67 | 40.85 | 39.86 | 40.55 | 40.55 | 433,700 |
| Mar 21, 2024 | 40.00 | 41.93 | 39.60 | 40.64 | 40.64 | 676,700 |
| Mar 20, 2024 | 38.83 | 39.76 | 37.65 | 39.68 | 39.68 | 541,300 |
| Mar 19, 2024 | 40.15 | 40.73 | 37.93 | 39.12 | 39.12 | 1,014,400 |
| Mar 18, 2024 | 40.00 | 41.05 | 39.74 | 40.60 | 40.60 | 480,500 |
| Mar 15, 2024 | 39.77 | 40.98 | 39.75 | 40.00 | 40.00 | 1,651,500 |
| Mar 14, 2024 | 40.68 | 40.72 | 39.47 | 40.02 | 40.02 | 445,800 |
| Mar 13, 2024 | 40.17 | 41.21 | 40.10 | 40.97 | 40.97 | 450,300 |
| Mar 12, 2024 | 40.74 | 41.91 | 40.04 | 40.18 | 40.18 | 422,100 |
| Mar 11, 2024 | 41.76 | 41.83 | 39.72 | 40.51 | 40.51 | 657,300 |
| Mar 08, 2024 | 42.10 | 43.57 | 40.87 | 41.94 | 41.94 | 365,300 |
| Mar 07, 2024 | 41.76 | 42.46 | 41.30 | 41.67 | 41.67 | 453,600 |
| Mar 06, 2024 | 41.60 | 42.73 | 40.83 | 41.10 | 41.10 | 580,100 |
| Mar 05, 2024 | 42.06 | 43.62 | 40.47 | 41.24 | 41.24 | 678,200 |
| Mar 04, 2024 | 43.83 | 44.17 | 42.04 | 42.12 | 42.12 | 416,500 |
| Mar 01, 2024 | 42.67 | 45.49 | 42.63 | 43.71 | 43.71 | 435,000 |
| Feb 29, 2024 | 45.62 | 45.90 | 42.65 | 43.42 | 43.42 | 524,400 |
| Feb 28, 2024 | 45.36 | 45.57 | 43.79 | 44.38 | 44.38 | 469,800 |
| Feb 27, 2024 | 46.77 | 47.34 | 45.92 | 46.03 | 46.03 | 455,300 |
| Feb 26, 2024 | 45.02 | 46.75 | 44.64 | 46.15 | 46.15 | 555,400 |
| Feb 23, 2024 | 44.03 | 45.75 | 43.75 | 45.16 | 45.16 | 512,400 |
| Feb 22, 2024 | 49.00 | 49.53 | 43.43 | 44.06 | 44.06 | 1,317,900 |
| Feb 21, 2024 | 48.54 | 49.22 | 47.12 | 48.81 | 48.81 | 355,800 |
| Feb 20, 2024 | 48.44 | 50.15 | 48.18 | 49.11 | 49.11 | 309,100 |
| Feb 16, 2024 | 49.75 | 50.22 | 48.52 | 49.23 | 49.23 | 394,900 |
| Feb 15, 2024 | 50.38 | 51.82 | 49.28 | 50.47 | 50.47 | 407,400 |
| Feb 14, 2024 | 50.01 | 50.63 | 48.28 | 50.05 | 50.05 | 540,400 |
| Feb 13, 2024 | 49.95 | 50.60 | 44.78 | 48.90 | 48.90 | 1,167,900 |
| Feb 12, 2024 | 50.86 | 52.57 | 50.26 | 52.44 | 52.44 | 797,500 |
| Feb 09, 2024 | 48.03 | 51.68 | 47.64 | 51.18 | 51.18 | 906,100 |
| Feb 08, 2024 | 47.88 | 48.59 | 46.40 | 47.55 | 47.55 | 489,700 |
| Feb 07, 2024 | 47.76 | 48.74 | 45.27 | 47.79 | 47.79 | 545,800 |
| Feb 06, 2024 | 45.90 | 48.85 | 45.40 | 47.64 | 47.64 | 1,054,600 |
| Feb 05, 2024 | 44.09 | 46.22 | 43.49 | 45.99 | 45.99 | 682,200 |
| Feb 02, 2024 | 44.99 | 45.85 | 44.45 | 44.88 | 44.88 | 568,400 |
| Feb 01, 2024 | 44.65 | 46.71 | 43.90 | 46.33 | 46.33 | 553,100 |
| Jan 31, 2024 | 45.80 | 46.98 | 44.10 | 44.11 | 44.11 | 553,800 |
| Jan 30, 2024 | 45.18 | 46.12 | 43.96 | 45.75 | 45.75 | 395,000 |
| Jan 29, 2024 | 44.55 | 45.73 | 43.81 | 44.97 | 44.97 | 770,400 |
| Jan 26, 2024 | 44.68 | 45.24 | 43.21 | 44.35 | 44.35 | 581,400 |
| Jan 25, 2024 | 46.67 | 47.15 | 44.04 | 44.18 | 44.18 | 703,200 |
| Jan 24, 2024 | 42.87 | 47.92 | 41.79 | 46.46 | 46.46 | 1,791,000 |
| Jan 23, 2024 | 42.57 | 42.88 | 40.88 | 42.05 | 42.05 | 287,200 |
| Jan 22, 2024 | 41.68 | 42.84 | 40.92 | 41.71 | 41.71 | 348,100 |
| Jan 19, 2024 | 40.98 | 41.19 | 39.40 | 41.04 | 41.04 | 551,300 |
| Jan 18, 2024 | 42.17 | 42.50 | 40.38 | 40.95 | 40.95 | 540,700 |
| Jan 17, 2024 | 40.10 | 41.79 | 39.45 | 41.72 | 41.72 | 971,200 |
| Jan 16, 2024 | 39.90 | 40.78 | 39.18 | 40.59 | 40.59 | 588,000 |
| Jan 12, 2024 | 42.77 | 43.57 | 40.27 | 40.68 | 40.68 | 469,600 |
| Jan 11, 2024 | 41.76 | 42.53 | 40.05 | 41.51 | 41.51 | 791,800 |
| Jan 10, 2024 | 42.38 | 42.92 | 40.91 | 42.51 | 42.51 | 1,114,100 |
| Jan 09, 2024 | 43.96 | 45.41 | 42.46 | 42.52 | 42.52 | 829,600 |
| Jan 08, 2024 | 39.60 | 44.52 | 39.45 | 44.50 | 44.50 | 801,900 |
| Jan 05, 2024 | 42.90 | 43.00 | 39.40 | 39.75 | 39.75 | 1,110,700 |
| Jan 04, 2024 | 43.03 | 44.85 | 41.03 | 43.31 | 43.31 | 1,348,200 |
| Jan 03, 2024 | 44.46 | 44.74 | 43.39 | 43.88 | 43.88 | 553,600 |
| Jan 02, 2024 | 45.04 | 47.29 | 44.74 | 45.13 | 45.13 | 794,700 |
| Dec 29, 2023 | 47.10 | 47.90 | 45.23 | 45.97 | 45.97 | 1,188,000 |
| Dec 28, 2023 | 49.29 | 50.28 | 46.35 | 47.08 | 47.08 | 970,100 |
| Dec 27, 2023 | 48.20 | 50.17 | 47.72 | 49.64 | 49.64 | 441,200 |
| Dec 26, 2023 | 47.01 | 49.09 | 46.94 | 48.05 | 48.05 | 1,131,200 |
| Dec 22, 2023 | 46.29 | 47.15 | 45.32 | 46.35 | 46.35 | 433,800 |
| Dec 21, 2023 | 45.77 | 46.08 | 44.59 | 45.15 | 45.15 | 537,100 |
| Dec 20, 2023 | 45.73 | 45.73 | 44.74 | 44.85 | 44.85 | 663,200 |
| Dec 19, 2023 | 46.94 | 47.28 | 45.85 | 46.13 | 46.13 | 858,000 |
| Dec 18, 2023 | 45.74 | 46.36 | 44.41 | 44.79 | 44.79 | 845,200 |
| Dec 15, 2023 | 43.27 | 47.62 | 43.27 | 47.20 | 47.20 | 2,224,500 |
| Dec 14, 2023 | 43.87 | 43.87 | 41.74 | 42.94 | 42.94 | 984,300 |
| Dec 13, 2023 | 40.97 | 43.38 | 39.93 | 41.64 | 41.64 | 1,163,600 |
| Dec 12, 2023 | 36.83 | 41.00 | 36.16 | 40.97 | 40.97 | 773,300 |
| Dec 11, 2023 | 36.28 | 36.80 | 35.47 | 36.65 | 36.65 | 351,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.