Rhythm Pharmaceuticals, Inc. (RYTM)

NASDAQ: RYTM · Real-Time Price · USD

93.44

+0.87 (0.94%)

At close: Nov 2, 2026, 4:00 PM EST

93.46

+0.02 (0.02%)

After-hours: Nov 2, 2026, 7:32 PM EST

Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	93.13	95.35	92.40	93.44	93.44	0.94%	2,004,559
Oct 30, 2026	93.48	95.60	91.42	92.57	92.57	-0.54%	431,656
Oct 29, 2026	93.00	94.16	92.52	93.07	93.07	1.20%	760,468
Oct 28, 2026	91.37	92.70	91.05	91.97	91.97	-0.23%	533,872
Oct 27, 2026	89.36	92.72	88.72	92.18	92.18	3.03%	400,169
Oct 26, 2026	90.07	90.81	89.00	89.47	89.47	0.22%	289,449
Oct 23, 2026	90.44	90.44	88.56	89.27	89.27	-1.79%	536,876
Oct 22, 2026	88.85	90.95	87.59	90.90	90.90	2.57%	516,393
Oct 21, 2026	91.02	92.18	88.12	88.62	88.62	-1.75%	511,343
Oct 20, 2026	88.56	91.88	88.56	90.20	90.20	2.23%	877,003
Oct 19, 2026	87.04	88.76	86.59	88.23	88.23	2.39%	378,787
Oct 16, 2026	88.20	88.62	85.91	86.17	86.17	-2.05%	367,036
Oct 15, 2026	88.41	90.42	87.61	87.97	87.97	1.45%	644,561
Oct 14, 2026	86.41	88.14	85.38	86.71	86.71	0.12%	585,836
Oct 13, 2026	89.63	90.51	86.35	86.61	86.61	-3.57%	623,190
Oct 12, 2026	91.05	91.42	89.49	89.82	89.82	-1.06%	543,818
Oct 9, 2026	89.67	93.35	89.41	90.78	90.78	1.27%	1,411,378
Oct 8, 2026	89.05	90.94	87.01	89.64	89.64	1.35%	1,008,518
Oct 7, 2026	90.77	91.37	88.23	88.45	88.45	-2.56%	939,419
Oct 6, 2026	92.55	94.47	90.07	90.77	90.77	-1.82%	992,872
Oct 5, 2026	93.95	94.41	89.53	92.45	92.45	-0.41%	1,027,246
Oct 2, 2026	94.97	95.32	92.66	92.83	92.83	-0.62%	503,543
Oct 1, 2026	95.34	96.48	93.00	93.41	93.41	-1.90%	850,608
Sep 30, 2026	96.67	97.37	95.10	95.22	95.22	-0.52%	737,177
Sep 29, 2026	97.92	98.91	94.51	95.71	95.71	-2.89%	810,857
Sep 28, 2026	98.01	99.15	95.27	98.56	98.56	-0.10%	897,361
Sep 25, 2026	98.41	99.45	96.35	98.66	98.66	0.36%	864,255
Sep 24, 2026	97.73	99.28	95.38	98.31	98.31	0.07%	730,811
Sep 23, 2026	99.27	100.02	96.47	98.24	98.24	-1.04%	696,414
Sep 22, 2026	100.44	101.85	98.69	99.27	99.27	0.45%	499,891
Sep 21, 2026	98.47	100.76	97.54	98.83	98.83	1.15%	613,602
Sep 18, 2026	99.36	99.36	96.88	97.71	97.71	-1.32%	1,124,806
Sep 17, 2026	101.17	102.00	98.80	99.02	99.02	1.03%	617,732
Sep 16, 2026	97.69	100.85	97.06	98.01	98.01	1.28%	921,422
Sep 15, 2026	101.66	101.66	96.14	96.77	96.77	-5.53%	914,275
Sep 14, 2026	105.27	105.93	101.09	102.44	102.44	-2.17%	789,706
Sep 11, 2026	102.96	106.57	102.25	104.71	104.71	2.46%	573,721
Sep 10, 2026	99.88	102.89	99.88	102.20	102.20	1.13%	422,887
Sep 9, 2026	100.23	101.77	99.83	101.06	101.06	-0.73%	482,253
Sep 8, 2026	100.58	103.31	99.41	101.80	101.80	-0.91%	513,053
Sep 4, 2026	103.53	105.71	101.25	102.74	102.74	-2.05%	466,906
Sep 3, 2026	106.08	106.08	103.90	104.89	104.89	-0.50%	269,771
Sep 2, 2026	105.50	108.57	103.95	105.42	105.42	0.65%	455,591
Sep 1, 2026	105.79	108.43	104.09	104.74	104.74	-1.31%	332,051
Aug 31, 2026	106.01	108.85	103.98	106.13	106.13	-0.97%	775,189
Aug 28, 2026	110.21	114.75	107.09	107.17	107.17	-4.76%	441,209
Aug 27, 2026	111.21	113.97	110.03	112.53	112.53	0.59%	311,065
Aug 26, 2026	113.21	114.75	111.35	111.87	111.87	-1.31%	358,957
Aug 25, 2026	112.73	114.07	111.79	113.35	113.35	1.71%	352,458
Aug 24, 2026	112.29	113.60	109.89	111.44	111.44	1.31%	400,563