Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.11	58.45	55.99	56.07	56.07	-2.89%	419,934
Feb 20, 2025	57.81	58.39	56.64	57.74	57.74	-0.45%	266,669
Feb 19, 2025	57.05	58.24	56.61	58.00	58.00	0.78%	374,320
Feb 18, 2025	56.59	57.73	56.03	57.55	57.55	1.52%	419,863
Feb 14, 2025	57.93	58.46	56.56	56.69	56.69	-1.51%	327,086
Feb 13, 2025	58.00	58.65	56.87	57.56	57.56	-0.14%	298,610
Feb 12, 2025	56.39	57.70	55.72	57.64	57.64	0.10%	276,829
Feb 11, 2025	57.72	58.16	57.16	57.58	57.58	-1.52%	289,541
Feb 10, 2025	59.36	59.98	57.98	58.47	58.47	-1.20%	388,811
Feb 7, 2025	59.86	60.10	58.65	59.18	59.18	-1.38%	372,998
Feb 6, 2025	60.55	60.84	59.11	60.01	60.01	-1.66%	361,332
Feb 5, 2025	60.43	62.14	59.78	61.02	61.02	1.78%	648,641
Feb 4, 2025	59.24	60.14	58.49	59.95	59.95	0.91%	441,491
Feb 3, 2025	58.06	60.48	57.67	59.41	59.41	-0.03%	639,161
Jan 31, 2025	59.22	60.69	58.80	59.43	59.43	0.35%	418,034
Jan 30, 2025	57.75	59.50	57.55	59.22	59.22	3.55%	294,253
Jan 29, 2025	56.74	57.56	56.47	57.19	57.19	0.67%	274,784
Jan 28, 2025	56.62	57.72	55.14	56.81	56.81	0.51%	544,383
Jan 27, 2025	57.55	59.03	56.27	56.52	56.52	-2.18%	371,180
Jan 24, 2025	58.06	58.49	56.89	57.78	57.78	-1.18%	348,242
Jan 23, 2025	56.54	58.64	56.04	58.47	58.47	2.17%	364,849
Jan 22, 2025	57.61	57.61	56.27	57.23	57.23	-0.50%	345,131
Jan 21, 2025	55.00	57.58	55.00	57.52	57.52	5.46%	1,154,510
Jan 17, 2025	55.20	56.45	54.39	54.54	54.54	-0.22%	593,176
Jan 16, 2025	54.02	54.67	53.05	54.66	54.66	1.86%	514,089
Jan 15, 2025	55.48	55.54	52.71	53.66	53.66	-0.52%	618,912
Jan 14, 2025	55.75	55.75	53.14	53.94	53.94	-1.73%	534,432
Jan 13, 2025	56.07	56.26	54.23	54.89	54.89	-2.28%	495,834
Jan 10, 2025	56.21	56.99	55.69	56.17	56.17	-2.94%	591,069
Jan 8, 2025	59.57	60.12	56.98	57.87	57.87	-3.57%	485,529
Jan 7, 2025	59.06	60.05	58.57	60.01	60.01	1.76%	551,555
Jan 6, 2025	59.31	60.38	57.67	58.97	58.97	-1.09%	499,166
Jan 3, 2025	60.23	60.28	59.25	59.62	59.62	-0.75%	386,920
Jan 2, 2025	57.34	60.52	56.54	60.07	60.07	7.31%	864,838
Dec 31, 2024	56.00	57.14	55.85	55.98	55.98	-0.64%	367,039
Dec 30, 2024	55.23	56.84	54.58	56.34	56.34	1.35%	518,613
Dec 27, 2024	55.90	56.31	54.84	55.59	55.59	-1.68%	237,879
Dec 26, 2024	55.42	57.00	55.37	56.54	56.54	1.24%	439,779
Dec 24, 2024	56.27	56.31	55.34	55.85	55.85	-0.34%	194,706
Dec 23, 2024	55.24	56.60	54.29	56.04	56.04	-0.14%	904,976
Dec 20, 2024	55.59	58.16	55.47	56.12	56.12	1.15%	1,520,026
Dec 19, 2024	54.15	56.43	53.43	55.48	55.48	3.33%	586,281
Dec 18, 2024	56.71	57.27	53.39	53.69	53.69	-5.48%	710,857
Dec 17, 2024	54.65	56.87	54.52	56.80	56.80	2.81%	539,660
Dec 16, 2024	54.67	56.83	54.65	55.25	55.25	0.02%	462,810
Dec 13, 2024	55.61	57.05	54.93	55.24	55.24	-0.79%	519,567
Dec 12, 2024	56.97	58.00	54.96	55.68	55.68	-2.57%	439,999
Dec 11, 2024	58.56	58.56	57.01	57.15	57.15	-1.02%	264,066
Dec 10, 2024	57.20	58.46	56.85	57.74	57.74	0.57%	522,159
Dec 9, 2024	59.04	59.29	56.43	57.41	57.41	-2.51%	299,790
Dec 6, 2024	58.51	59.35	58.32	58.89	58.89	1.85%	346,699
Dec 5, 2024	60.50	60.64	57.43	57.82	57.82	-4.22%	373,088
Dec 4, 2024	60.08	60.90	59.67	60.37	60.37	0.48%	914,316
Dec 3, 2024	60.49	61.61	59.94	60.08	60.08	-1.25%	575,723
Dec 2, 2024	62.10	62.10	60.36	60.84	60.84	-1.93%	504,147
Nov 29, 2024	62.32	62.51	61.37	62.04	62.04	-0.34%	254,211
Nov 27, 2024	62.24	63.44	61.55	62.25	62.25	0.48%	432,859
Nov 26, 2024	59.88	62.75	59.60	61.95	61.95	3.39%	868,862
Nov 25, 2024	61.38	63.08	59.81	59.92	59.92	-0.03%	720,891
Nov 22, 2024	59.27	60.25	59.00	59.94	59.94	1.54%	302,442
Nov 21, 2024	59.40	60.32	58.00	59.03	59.03	-0.56%	278,371
Nov 20, 2024	59.98	60.79	58.05	59.36	59.36	-1.02%	388,321
Nov 19, 2024	58.00	60.13	57.59	59.97	59.97	2.51%	677,651
Nov 18, 2024	57.00	58.64	55.37	58.50	58.50	4.04%	852,407
Nov 15, 2024	60.21	60.21	55.82	56.23	56.23	-5.92%	690,306
Nov 14, 2024	59.74	60.96	59.33	59.77	59.77	-0.50%	504,687
Nov 13, 2024	64.40	65.25	59.88	60.07	60.07	-6.23%	849,861
Nov 12, 2024	64.63	66.10	63.85	64.06	64.06	-2.32%	398,767
Nov 11, 2024	68.00	68.58	65.17	65.58	65.58	-2.60%	1,118,722
Nov 8, 2024	63.07	67.61	62.88	67.33	67.33	5.37%	1,113,014
Nov 7, 2024	62.64	65.14	62.20	63.90	63.90	2.00%	1,074,764
Nov 6, 2024	60.00	64.73	59.11	62.65	62.65	11.38%	2,767,035
Nov 5, 2024	53.24	56.58	52.46	56.25	56.25	6.15%	881,089
Nov 4, 2024	48.79	53.58	48.44	52.99	52.99	8.12%	653,581
Nov 1, 2024	47.88	50.09	47.88	49.01	49.01	2.68%	293,919
Oct 31, 2024	49.42	49.97	47.61	47.73	47.73	-3.65%	302,726
Oct 30, 2024	49.18	49.73	48.80	49.54	49.54	-	164,688
Oct 29, 2024	48.70	49.67	48.29	49.54	49.54	0.22%	236,166
Oct 28, 2024	49.21	49.97	49.16	49.43	49.43	1.81%	460,682
Oct 25, 2024	49.76	50.86	48.50	48.55	48.55	-2.33%	455,251
Oct 24, 2024	48.62	49.77	48.42	49.71	49.71	1.41%	302,084
Oct 23, 2024	48.72	49.63	48.17	49.02	49.02	-0.22%	389,623
Oct 22, 2024	49.69	50.43	49.06	49.13	49.13	-2.11%	289,094
Oct 21, 2024	52.00	52.00	49.61	50.19	50.19	-1.30%	277,360
Oct 18, 2024	51.01	51.97	50.57	50.85	50.85	-0.35%	236,569
Oct 17, 2024	52.32	52.32	50.79	51.03	51.03	-2.47%	246,896
Oct 16, 2024	50.89	52.47	50.36	52.32	52.32	3.79%	420,242
Oct 15, 2024	50.24	50.89	49.34	50.41	50.41	0.34%	165,100
Oct 14, 2024	49.52	50.90	49.30	50.24	50.24	0.84%	295,042
Oct 11, 2024	47.99	49.97	47.93	49.82	49.82	3.86%	398,928
Oct 10, 2024	47.08	48.04	46.80	47.97	47.97	0.52%	293,776
Oct 9, 2024	48.04	48.17	46.89	47.72	47.72	-0.77%	341,513
Oct 8, 2024	47.15	48.93	47.11	48.09	48.09	1.89%	277,915
Oct 7, 2024	49.58	49.74	47.02	47.20	47.20	-4.90%	399,822
Oct 4, 2024	49.00	50.06	49.00	49.63	49.63	2.16%	236,120
Oct 3, 2024	50.50	51.01	48.57	48.58	48.58	-4.76%	209,837
Oct 2, 2024	51.24	51.57	49.11	51.01	51.01	-1.47%	327,395
Oct 1, 2024	52.16	52.74	50.70	51.77	51.77	-1.18%	399,416
Sep 30, 2024	51.17	52.91	50.70	52.39	52.39	2.03%	222,535
Sep 27, 2024	51.65	52.12	51.05	51.35	51.35	0.43%	167,923