Rhythm Pharmaceuticals In... (RYTM)
NASDAQ: RYTM
· Real-Time Price · USD
102.12
-2.45 (-2.34%)
At close: Sep 05, 2025, 3:59 PM
102.12
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
RYTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.73 | 104.73 | 101.41 | 102.12 | 102.12 | -2.34% | 519,137 |
| 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 |
| Aug 28, 2025 | 102.61 | 104.93 | 101.71 | 104.23 | 104.23 | 1.89% | 443,847 |
| Aug 27, 2025 | 101.21 | 102.91 | 101.21 | 102.30 | 102.30 | 1.09% | 392,761 |
| Aug 26, 2025 | 99.75 | 101.53 | 99.15 | 101.20 | 101.20 | 2.02% | 643,664 |
| Aug 25, 2025 | 102.14 | 102.75 | 98.63 | 99.20 | 99.20 | -3.94% | 625,542 |
| Aug 22, 2025 | 102.00 | 104.87 | 101.51 | 103.27 | 103.27 | 1.56% | 711,800 |
| Aug 21, 2025 | 98.70 | 101.74 | 97.33 | 101.68 | 101.68 | 3.02% | 682,977 |
| Aug 20, 2025 | 97.82 | 98.91 | 97.21 | 98.70 | 98.70 | 1.55% | 462,200 |
| Aug 19, 2025 | 97.44 | 97.87 | 93.64 | 97.19 | 97.19 | -0.92% | 349,700 |
| Aug 18, 2025 | 97.61 | 98.24 | 96.72 | 98.09 | 98.09 | 0.49% | 404,946 |
| Aug 15, 2025 | 96.65 | 97.80 | 95.80 | 97.61 | 97.61 | 1.17% | 522,300 |
| Aug 14, 2025 | 96.86 | 97.55 | 95.30 | 96.48 | 96.48 | -1.41% | 583,800 |
| Aug 13, 2025 | 96.00 | 99.04 | 95.76 | 97.86 | 97.86 | 1.45% | 733,613 |
| Aug 12, 2025 | 94.19 | 96.65 | 93.55 | 96.46 | 96.46 | 2.28% | 538,703 |
| Aug 11, 2025 | 90.27 | 94.39 | 89.21 | 94.31 | 94.31 | 2.53% | 626,100 |
| Aug 8, 2025 | 92.24 | 93.71 | 90.48 | 91.98 | 91.98 | -0.54% | 819,643 |