Rhythm Pharmaceuticals, Inc. (RYTM)
NASDAQ: RYTM · Real-Time Price · USD
54.54
-0.12 (-0.22%)
At close: Jan 17, 2025, 4:00 PM
54.20
-0.34 (-0.62%)
Pre-market: Jan 21, 2025, 7:19 AM EST
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 53.09 | 53.09 | 50.64 | 51.13 | 51.13 | -2.14% | 244,247 |
| Sep 25, 2024 | 51.20 | 52.99 | 50.84 | 52.25 | 52.25 | 1.97% | 261,858 |
| Sep 24, 2024 | 50.97 | 51.62 | 50.22 | 51.24 | 51.24 | 0.35% | 253,181 |
| Sep 23, 2024 | 52.80 | 52.80 | 51.00 | 51.06 | 51.06 | -3.30% | 477,735 |
| Sep 20, 2024 | 54.55 | 54.55 | 52.47 | 52.80 | 52.80 | -3.21% | 632,812 |
| Sep 19, 2024 | 55.00 | 55.64 | 53.82 | 54.55 | 54.55 | 1.70% | 758,614 |
| Sep 18, 2024 | 53.92 | 54.88 | 52.85 | 53.64 | 53.64 | 0.88% | 807,993 |
| Sep 17, 2024 | 50.75 | 54.85 | 50.36 | 53.17 | 53.17 | 7.37% | 1,790,900 |
| Sep 16, 2024 | 50.30 | 50.80 | 48.94 | 49.52 | 49.52 | -0.20% | 350,224 |
| Sep 13, 2024 | 49.66 | 50.07 | 49.30 | 49.62 | 49.62 | 0.63% | 717,952 |
| Sep 12, 2024 | 49.08 | 49.80 | 47.20 | 49.31 | 49.31 | - | 310,868 |
| Sep 11, 2024 | 48.26 | 49.56 | 47.10 | 49.31 | 49.31 | 0.45% | 420,496 |
| Sep 10, 2024 | 51.00 | 51.00 | 48.36 | 49.09 | 49.09 | -3.10% | 438,263 |
| Sep 9, 2024 | 49.74 | 51.00 | 49.48 | 50.66 | 50.66 | 2.86% | 801,217 |
| Sep 6, 2024 | 48.57 | 49.52 | 47.18 | 49.25 | 49.25 | 2.03% | 443,069 |
| Sep 5, 2024 | 46.99 | 48.34 | 46.75 | 48.27 | 48.27 | 2.94% | 261,029 |
| Sep 4, 2024 | 45.47 | 46.94 | 45.00 | 46.89 | 46.89 | 2.05% | 161,551 |
| Sep 3, 2024 | 46.76 | 47.68 | 45.16 | 45.95 | 45.95 | -2.83% | 273,048 |
| Aug 30, 2024 | 46.44 | 47.41 | 45.64 | 47.29 | 47.29 | 2.58% | 249,081 |
| Aug 29, 2024 | 46.75 | 47.33 | 45.87 | 46.10 | 46.10 | -0.63% | 306,533 |
| Aug 28, 2024 | 47.00 | 47.60 | 45.63 | 46.39 | 46.39 | -2.19% | 245,170 |
| Aug 27, 2024 | 50.22 | 50.22 | 47.00 | 47.43 | 47.43 | -5.14% | 284,012 |
| Aug 26, 2024 | 46.87 | 50.11 | 46.44 | 50.00 | 50.00 | 8.41% | 584,703 |