Rhythm Pharmaceuticals, Inc. (RYTM)

NASDAQ: RYTM · Real-Time Price · USD

89.82

-0.96 (-1.06%)

At close: Oct 12, 2026, 4:00 PM EDT

89.08

-0.74 (-0.83%)

After-hours: Oct 12, 2026, 4:05 PM EDT

Rhythm Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	91.05	91.42	89.49	89.82	89.82	-1.06%	537,962
Oct 9, 2026	89.67	93.35	89.41	90.78	90.78	1.27%	1,405,322
Oct 8, 2026	89.05	90.94	87.01	89.64	89.64	1.35%	943,823
Oct 7, 2026	90.77	91.37	88.23	88.45	88.45	-2.56%	810,644
Oct 6, 2026	92.55	94.47	90.07	90.77	90.77	-1.82%	952,119
Oct 5, 2026	93.95	94.41	89.53	92.45	92.45	-0.41%	1,016,805
Oct 2, 2026	94.97	95.32	92.66	92.83	92.83	-0.62%	501,086
Oct 1, 2026	95.34	96.48	93.00	93.41	93.41	-1.90%	687,292
Sep 30, 2026	96.67	97.37	95.10	95.22	95.22	-0.52%	737,174
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
Aug 21, 2026	109.38	112.59	106.58	110.00	110.00	0.99%	523,138
Aug 20, 2026	114.51	114.61	108.73	108.92	108.92	-5.88%	568,578
Aug 19, 2026	118.31	118.31	115.26	115.73	115.73	0.42%	669,895
Aug 18, 2026	115.25	117.16	114.33	115.25	115.25	-0.16%	447,059
Aug 17, 2026	115.40	117.18	114.44	115.44	115.44	-0.03%	412,049
Aug 14, 2026	115.22	117.33	113.66	115.48	115.48	-0.47%	334,876
Aug 13, 2026	118.18	119.75	114.00	116.02	116.02	-1.34%	759,776
Aug 12, 2026	111.58	118.50	111.42	117.60	117.60	4.21%	574,307
Aug 11, 2026	113.17	117.49	112.51	112.85	112.85	-2.28%	728,856
Aug 10, 2026	115.57	116.89	113.67	115.48	115.48	-0.13%	738,554
Aug 7, 2026	113.17	116.18	111.69	115.63	115.63	3.15%	672,761
Aug 6, 2026	110.03	112.30	108.49	112.10	112.10	1.26%	944,320
Aug 5, 2026	110.83	111.10	105.13	110.71	110.71	4.66%	1,087,053
Aug 4, 2026	100.68	108.65	97.57	105.78	105.78	2.92%	1,643,708
Aug 3, 2026	100.40	103.49	97.99	102.78	102.78	3.56%	964,315