NASDAQ : RYTM
Rhythm Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rhythm Pharmaceuticals, Inc. (RYTM) closed at 94.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 93.13 | 95.35 | 92.4 | 94.08 | 798,932 | +1.63% |
| 2026-10-30 | 93.48 | 95.595 | 91.42 | 92.57 | 431,656 | -0.54% |
| 2026-10-29 | 93 | 94.16 | 92.515 | 93.07 | 760,468 | +1.20% |
| 2026-10-28 | 91.37 | 92.7 | 91.05 | 91.97 | 533,872 | -0.23% |
| 2026-10-27 | 89.36 | 92.72 | 88.72 | 92.18 | 400,169 | +3.03% |
| 2026-10-26 | 90.07 | 90.81 | 89 | 89.47 | 289,449 | +0.22% |
| 2026-10-23 | 90.44 | 90.44 | 88.56 | 89.27 | 536,876 | -1.79% |
| 2026-10-22 | 88.85 | 90.95 | 87.59 | 90.9 | 516,393 | +2.57% |
| 2026-10-21 | 91.02 | 92.18 | 88.12 | 88.62 | 511,343 | -1.75% |
| 2026-10-20 | 88.56 | 91.88 | 88.56 | 90.2 | 877,003 | +2.23% |
| 2026-10-19 | 87.04 | 88.76 | 86.59 | 88.23 | 378,787 | +2.39% |
| 2026-10-16 | 88.2 | 88.62 | 85.91 | 86.17 | 367,036 | -2.05% |
| 2026-10-15 | 88.41 | 90.42 | 87.61 | 87.97 | 644,561 | +1.45% |
| 2026-10-14 | 86.41 | 88.14 | 85.38 | 86.71 | 585,836 | +0.12% |
| 2026-10-13 | 89.63 | 90.505 | 86.35 | 86.61 | 623,190 | -3.57% |
| 2026-10-12 | 91.05 | 91.418 | 89.49 | 89.82 | 543,818 | -1.06% |
| 2026-10-09 | 89.67 | 93.35 | 89.41 | 90.78 | 1,411,378 | +1.27% |
| 2026-10-08 | 89.05 | 90.94 | 87.01 | 89.64 | 1,008,518 | +1.35% |
| 2026-10-07 | 90.77 | 91.37 | 88.23 | 88.45 | 939,419 | -2.56% |
| 2026-10-06 | 92.55 | 94.47 | 90.07 | 90.77 | 992,872 | -1.82% |
| 2026-10-05 | 93.95 | 94.408 | 89.53 | 92.45 | 1,027,246 | -0.41% |
| 2026-10-02 | 94.97 | 95.315 | 92.66 | 92.83 | 503,542 | -0.62% |
| 2026-10-01 | 95.34 | 96.48 | 93 | 93.41 | 850,608 | -1.90% |
| 2026-09-30 | 96.67 | 97.37 | 95.1 | 95.215 | 737,177 | -0.52% |
| 2026-09-29 | 97.92 | 98.91 | 94.51 | 95.71 | 810,857 | -2.89% |
| 2026-09-28 | 98.01 | 99.15 | 95.27 | 98.56 | 897,361 | -0.10% |
| 2026-09-25 | 98.41 | 99.445 | 96.35 | 98.66 | 864,255 | +0.36% |
| 2026-09-24 | 97.73 | 99.275 | 95.38 | 98.31 | 730,811 | +0.07% |
| 2026-09-23 | 99.27 | 100.02 | 96.47 | 98.24 | 696,414 | -1.04% |
| 2026-09-22 | 100.44 | 101.85 | 98.69 | 99.27 | 499,891 | +0.45% |
| 2026-09-21 | 98.47 | 100.76 | 97.54 | 98.83 | 613,602 | +1.15% |
| 2026-09-18 | 99.36 | 99.36 | 96.88 | 97.71 | 1,124,806 | -1.32% |
| 2026-09-17 | 101.17 | 102 | 98.8 | 99.02 | 617,732 | +1.03% |
| 2026-09-16 | 97.69 | 100.85 | 97.06 | 98.01 | 921,422 | +1.28% |
| 2026-09-15 | 101.66 | 101.66 | 96.14 | 96.77 | 914,275 | -5.53% |
| 2026-09-14 | 105.27 | 105.93 | 101.09 | 102.44 | 789,706 | -2.17% |
| 2026-09-11 | 102.96 | 106.57 | 102.245 | 104.71 | 573,721 | +2.46% |
| 2026-09-10 | 99.88 | 102.89 | 99.88 | 102.2 | 422,887 | +1.13% |
| 2026-09-09 | 100.23 | 101.77 | 99.833 | 101.06 | 482,253 | -0.73% |
| 2026-09-08 | 100.58 | 103.31 | 99.41 | 101.8 | 513,053 | -0.91% |
| 2026-09-04 | 103.53 | 105.71 | 101.25 | 102.74 | 466,906 | -2.05% |
| 2026-09-03 | 106.08 | 106.08 | 103.903 | 104.89 | 269,771 | -0.50% |
| 2026-09-02 | 105.5 | 108.57 | 103.95 | 105.42 | 455,591 | +0.65% |
| 2026-09-01 | 105.79 | 108.43 | 104.09 | 104.74 | 332,051 | -1.31% |
| 2026-08-31 | 106.01 | 108.845 | 103.98 | 106.13 | 775,189 | -0.97% |
| 2026-08-28 | 110.21 | 114.75 | 107.09 | 107.17 | 441,209 | -4.76% |
| 2026-08-27 | 111.21 | 113.97 | 110.03 | 112.53 | 311,065 | +0.59% |
| 2026-08-26 | 113.21 | 114.75 | 111.35 | 111.87 | 358,957 | -1.31% |
| 2026-08-25 | 112.73 | 114.07 | 111.79 | 113.35 | 352,458 | +1.71% |
| 2026-08-24 | 112.29 | 113.6 | 109.89 | 111.44 | 400,563 | +1.31% |
| 2026-08-21 | 109.38 | 112.59 | 106.58 | 110 | 523,138 | +0.99% |
| 2026-08-20 | 114.51 | 114.605 | 108.727 | 108.92 | 568,578 | -5.88% |
| 2026-08-19 | 118.31 | 118.31 | 115.26 | 115.73 | 669,895 | +0.42% |
| 2026-08-18 | 115.25 | 117.16 | 114.325 | 115.25 | 447,059 | -0.16% |
| 2026-08-17 | 115.4 | 117.18 | 114.44 | 115.44 | 412,049 | -0.03% |
| 2026-08-14 | 115.22 | 117.334 | 113.66 | 115.48 | 334,876 | -0.47% |
| 2026-08-13 | 118.18 | 119.75 | 114 | 116.02 | 759,776 | -1.34% |
| 2026-08-12 | 111.58 | 118.5 | 111.42 | 117.6 | 574,307 | +4.21% |
| 2026-08-11 | 113.17 | 117.485 | 112.51 | 112.845 | 728,856 | -2.28% |
| 2026-08-10 | 115.57 | 116.89 | 113.673 | 115.48 | 738,554 | -0.13% |
| 2026-08-07 | 113.17 | 116.18 | 111.69 | 115.63 | 672,761 | +3.15% |
| 2026-08-06 | 110.03 | 112.3 | 108.49 | 112.1 | 944,320 | +1.26% |
| 2026-08-05 | 110.83 | 111.1 | 105.13 | 110.71 | 1,087,053 | +4.66% |
| 2026-08-04 | 100.68 | 108.65 | 97.565 | 105.78 | 1,643,708 | +2.92% |
| 2026-08-03 | 100.395 | 103.49 | 97.99 | 102.78 | 964,315 | +3.56% |
| 2026-07-31 | 105.74 | 106.87 | 98.435 | 99.25 | 471,703 | -6.14% |
| 2026-07-30 | 105.48 | 106.9 | 102.58 | 105.74 | 534,585 | -0.74% |
| 2026-07-29 | 107.62 | 108.4 | 105.86 | 106.53 | 502,194 | -1.40% |
| 2026-07-28 | 107.13 | 110.99 | 106.02 | 108.04 | 1,147,437 | +1.80% |
| 2026-07-27 | 104.64 | 109.53 | 102.75 | 106.13 | 727,723 | +3.95% |
| 2026-07-24 | 103.92 | 104.87 | 101.49 | 102.1 | 467,134 | -0.55% |
| 2026-07-23 | 101.64 | 103.32 | 101.04 | 102.66 | 470,591 | -1.26% |
| 2026-07-22 | 105.83 | 105.925 | 103.16 | 103.97 | 414,328 | -2.47% |
| 2026-07-21 | 104.18 | 107.175 | 104.18 | 106.6 | 520,699 | +1.91% |
| 2026-07-20 | 106.53 | 107.45 | 104.57 | 104.6 | 466,552 | -1.88% |
| 2026-07-17 | 104.92 | 108.4 | 104.2 | 106.6 | 773,301 | +0.48% |
| 2026-07-16 | 108.94 | 109.84 | 104.461 | 106.09 | 615,727 | -3.28% |
| 2026-07-15 | 109.04 | 110.69 | 107.113 | 109.69 | 404,361 | -0.25% |
| 2026-07-14 | 108.62 | 110.23 | 106.1 | 109.96 | 757,406 | +2.30% |
| 2026-07-13 | 106.79 | 107.67 | 104.549 | 107.49 | 420,793 | -0.84% |
| 2026-07-10 | 114.91 | 114.95 | 108.22 | 108.4 | 506,150 | -6.13% |
| 2026-07-09 | 114.78 | 115.92 | 112.74 | 115.48 | 586,050 | +0.92% |
| 2026-07-08 | 112.75 | 114.67 | 111.23 | 114.43 | 763,004 | -0.03% |
| 2026-07-07 | 113 | 115.36 | 110.825 | 114.46 | 998,559 | +2.49% |
| 2026-07-06 | 113.5 | 115 | 110.05 | 111.68 | 672,634 | -2.18% |
| 2026-07-02 | 110.79 | 114.25 | 109.775 | 114.17 | 955,041 | +3.41% |
| 2026-07-01 | 111.07 | 114.585 | 110.01 | 110.41 | 999,171 | -0.56% |
| 2026-06-30 | 110.28 | 113.23 | 108.99 | 111.03 | 990,731 | +0.90% |
| 2026-06-29 | 107.45 | 110.33 | 105.52 | 110.04 | 828,331 | +0.18% |
| 2026-06-26 | 108.26 | 111.09 | 106.395 | 109.84 | 2,664,341 | +1.46% |
| 2026-06-25 | 107.19 | 111.71 | 106.02 | 108.26 | 690,635 | +0.66% |
| 2026-06-24 | 107.56 | 111.125 | 106.62 | 107.55 | 1,263,055 | +1.28% |
| 2026-06-23 | 101 | 107 | 99.49 | 106.19 | 1,289,029 | +4.73% |
| 2026-06-22 | 97.8 | 102.14 | 97.44 | 101.39 | 1,319,798 | +4.75% |
| 2026-06-18 | 97.56 | 99.95 | 95.973 | 96.79 | 1,558,968 | +1.00% |
| 2026-06-17 | 89.82 | 96.11 | 89.82 | 95.83 | 1,741,356 | +6.81% |
| 2026-06-16 | 90.94 | 91.96 | 88.528 | 89.72 | 609,837 | +0.02% |
| 2026-06-15 | 93.745 | 98.37 | 89.03 | 89.7 | 2,259,556 | +1.49% |
| 2026-06-12 | 87.65 | 90.16 | 87.65 | 88.38 | 554,449 | +0.82% |
| 2026-06-11 | 85.61 | 89.08 | 84.9 | 87.66 | 684,091 | +2.28% |
| 2026-06-10 | 87.88 | 92.35 | 85.57 | 85.71 | 852,062 | -2.45% |
| 2026-06-09 | 87.65 | 90.14 | 84.73 | 87.86 | 626,441 | +2.25% |
| 2026-06-08 | 87.09 | 87.101 | 84.88 | 85.925 | 489,278 | -0.55% |
| 2026-06-05 | 87.74 | 89.325 | 85.44 | 86.4 | 446,285 | -1.38% |
| 2026-06-04 | 85.36 | 89.13 | 85.05 | 87.61 | 392,974 | +3.42% |
| 2026-06-03 | 84.29 | 85.94 | 83.88 | 84.71 | 416,121 | +0.43% |
| 2026-06-02 | 85.94 | 86.64 | 82.89 | 84.35 | 535,992 | -4.01% |
| 2026-06-01 | 87.92 | 89.05 | 86 | 87.87 | 468,226 | -0.51% |
| 2026-05-29 | 93.13 | 93.5 | 87.98 | 88.32 | 757,902 | -5.01% |
| 2026-05-28 | 91.5 | 93.31 | 90.44 | 92.98 | 549,027 | +1.71% |
| 2026-05-27 | 89.72 | 92.33 | 89.423 | 91.42 | 495,688 | +1.78% |
| 2026-05-26 | 88.79 | 90.775 | 87.84 | 89.82 | 322,665 | +2.25% |
| 2026-05-22 | 89.66 | 90.9 | 87.75 | 87.84 | 479,070 | -2.61% |
| 2026-05-21 | 89.53 | 92.13 | 88.923 | 90.19 | 539,529 | -0.50% |
| 2026-05-20 | 87.75 | 90.68 | 87.19 | 90.64 | 496,738 | +3.93% |
| 2026-05-19 | 86.38 | 88.5 | 84.9 | 87.21 | 527,833 | +0.43% |
| 2026-05-18 | 91.2 | 91.65 | 86.09 | 86.84 | 694,679 | -4.07% |
| 2026-05-15 | 92.21 | 92.645 | 89.74 | 90.52 | 576,720 | -3.32% |
| 2026-05-14 | 94.87 | 96.64 | 93 | 93.63 | 842,614 | -0.10% |
| 2026-05-13 | 90.81 | 97.42 | 90.81 | 93.72 | 1,166,068 | +2.64% |