Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	44.42	46.27	44.31	46.12	46.12	4.37%	342,976
Aug 22, 2024	45.54	45.91	43.57	44.19	44.19	-2.62%	477,475
Aug 21, 2024	45.95	46.79	45.09	45.38	45.38	-0.50%	316,671
Aug 20, 2024	47.01	48.17	44.72	45.61	45.61	-3.16%	306,479
Aug 19, 2024	46.08	47.36	46.07	47.10	47.10	2.21%	312,377
Aug 16, 2024	46.64	47.07	45.75	46.08	46.08	-1.33%	306,116
Aug 15, 2024	46.87	47.42	46.08	46.70	46.70	1.79%	438,862
Aug 14, 2024	45.55	45.99	44.78	45.88	45.88	-0.20%	233,364
Aug 13, 2024	44.90	46.10	44.77	45.97	45.97	3.35%	253,335
Aug 12, 2024	45.35	45.53	44.00	44.48	44.48	-1.72%	243,429
Aug 9, 2024	45.86	45.86	44.72	45.26	45.26	-1.33%	264,271
Aug 8, 2024	44.40	46.22	43.83	45.87	45.87	5.30%	224,511
Aug 7, 2024	44.71	44.71	42.92	43.56	43.56	-1.09%	377,916
Aug 6, 2024	45.90	47.27	42.74	44.04	44.04	0.02%	463,519
Aug 5, 2024	41.23	44.39	40.61	44.03	44.03	-0.36%	1,053,830
Aug 2, 2024	44.38	46.06	42.85	44.19	44.19	-5.66%	539,060
Aug 1, 2024	48.08	48.50	46.41	46.84	46.84	-2.84%	395,783
Jul 31, 2024	48.17	49.86	46.89	48.21	48.21	1.15%	435,206
Jul 30, 2024	49.13	49.13	46.93	47.66	47.66	-2.22%	282,831
Jul 29, 2024	49.06	49.89	47.49	48.74	48.74	-0.63%	412,089
Jul 26, 2024	50.74	50.74	49.05	49.05	49.05	-1.13%	295,204
Jul 25, 2024	50.09	50.40	48.82	49.61	49.61	0.59%	504,499
Jul 24, 2024	49.44	50.40	48.96	49.32	49.32	-0.96%	435,585
Jul 23, 2024	49.53	50.27	48.89	49.80	49.80	0.04%	377,328
Jul 22, 2024	50.03	51.14	48.48	49.78	49.78	0.42%	638,194
Jul 19, 2024	49.37	49.65	47.63	49.57	49.57	0.63%	357,293
Jul 18, 2024	52.00	52.21	48.31	49.26	49.26	-5.41%	387,272
Jul 17, 2024	52.84	53.92	51.58	52.08	52.08	-3.36%	464,896
Jul 16, 2024	53.00	53.91	50.94	53.89	53.89	3.83%	1,054,051
Jul 15, 2024	50.39	52.08	49.75	51.90	51.90	3.76%	660,094
Jul 12, 2024	47.38	50.25	46.98	50.02	50.02	7.34%	627,220
Jul 11, 2024	45.77	46.77	44.71	46.60	46.60	5.00%	584,737
Jul 10, 2024	45.28	45.28	44.19	44.38	44.38	-1.25%	350,476
Jul 9, 2024	43.66	45.46	43.66	44.94	44.94	2.70%	401,234
Jul 8, 2024	42.99	44.04	42.99	43.76	43.76	3.50%	281,934
Jul 5, 2024	40.68	42.78	40.46	42.28	42.28	3.60%	307,523
Jul 3, 2024	42.32	43.55	40.71	40.81	40.81	-3.61%	332,881
Jul 2, 2024	42.19	43.09	41.95	42.34	42.34	-0.77%	460,285