Rhythm Pharmaceuticals In... (RYTM)
NASDAQ: RYTM
· Real-Time Price · USD
99.16
0.02 (0.02%)
At close: Sep 26, 2025, 3:59 PM
99.01
-0.15%
After-hours: Sep 26, 2025, 05:39 PM EDT
RYTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.07 | 100.07 | 97.62 | 99.16 | 99.16 | 0.02% | 548,613 |
| Sep 25, 2025 | 98.16 | 99.60 | 95.60 | 99.14 | 99.14 | 2.30% | 621,100 |
| Sep 24, 2025 | 98.74 | 100.00 | 95.35 | 96.91 | 96.91 | -1.81% | 734,800 |
| Sep 23, 2025 | 98.39 | 99.84 | 98.07 | 98.70 | 98.70 | -0.30% | 787,444 |
| Sep 22, 2025 | 96.06 | 99.23 | 95.30 | 99.00 | 99.00 | 3.06% | 774,184 |
| Sep 19, 2025 | 98.77 | 98.84 | 95.71 | 96.06 | 96.06 | -2.52% | 1,378,500 |
| Sep 18, 2025 | 95.75 | 98.88 | 95.74 | 98.54 | 98.54 | 2.54% | 747,700 |
| Sep 17, 2025 | 96.21 | 97.90 | 96.02 | 96.10 | 96.10 | 0.61% | 717,042 |
| Sep 16, 2025 | 95.91 | 96.82 | 95.09 | 95.52 | 95.52 | -0.53% | 379,700 |
| Sep 15, 2025 | 96.50 | 97.05 | 94.39 | 96.03 | 96.03 | -0.20% | 409,300 |
| Sep 12, 2025 | 97.79 | 98.40 | 96.15 | 96.22 | 96.22 | -1.74% | 532,025 |
| Sep 11, 2025 | 100.11 | 102.46 | 96.73 | 97.92 | 97.92 | -2.34% | 722,796 |
| Sep 10, 2025 | 102.00 | 102.11 | 99.91 | 100.27 | 100.27 | -1.15% | 520,300 |
| Sep 9, 2025 | 99.77 | 101.47 | 97.47 | 101.44 | 101.44 | 1.67% | 573,309 |
| Sep 8, 2025 | 101.39 | 102.94 | 99.04 | 99.77 | 99.77 | -2.30% | 934,610 |
| Sep 5, 2025 | 104.73 | 104.73 | 101.41 | 102.12 | 102.12 | -2.34% | 533,600 |
| Sep 4, 2025 | 101.47 | 104.57 | 101.47 | 104.57 | 104.57 | 2.83% | 562,200 |
| Sep 3, 2025 | 103.56 | 105.71 | 101.45 | 101.69 | 101.69 | -2.42% | 621,938 |
| Sep 2, 2025 | 103.15 | 106.52 | 103.01 | 104.21 | 104.21 | 1.03% | 755,311 |
| Aug 29, 2025 | 104.07 | 104.62 | 101.76 | 103.15 | 103.15 | -1.04% | 402,659 |