Rhythm Pharmaceuticals In... (RYTM)
NASDAQ: RYTM
· Real-Time Price · USD
96.48
-1.38 (-1.41%)
At close: Aug 14, 2025, 3:59 PM
96.48
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
RYTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 96.86 | 97.55 | 95.30 | 96.48 | 96.48 | -1.41% | 583,771 |
| 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 |
| Aug 7, 2025 | 89.51 | 92.48 | 88.00 | 92.48 | 92.48 | 2.74% | 557,491 |
| Aug 6, 2025 | 87.99 | 90.99 | 87.99 | 90.01 | 90.01 | 1.63% | 639,226 |
| Aug 5, 2025 | 87.19 | 90.09 | 85.73 | 88.57 | 88.57 | -1.85% | 674,604 |
| Aug 4, 2025 | 88.47 | 90.40 | 87.16 | 90.24 | 90.24 | 2.20% | 624,938 |
| Aug 1, 2025 | 85.14 | 88.42 | 84.39 | 88.30 | 88.30 | 3.60% | 667,000 |
| Jul 31, 2025 | 83.98 | 86.67 | 83.98 | 85.23 | 85.23 | 0.67% | 473,000 |
| Jul 30, 2025 | 87.03 | 87.09 | 84.14 | 84.66 | 84.66 | -1.13% | 517,800 |
| Jul 29, 2025 | 85.93 | 85.93 | 84.72 | 85.63 | 85.63 | -0.06% | 418,877 |
| Jul 28, 2025 | 86.88 | 86.88 | 84.22 | 85.68 | 85.68 | -0.89% | 653,800 |
| Jul 25, 2025 | 87.23 | 87.34 | 85.81 | 86.45 | 86.45 | -0.94% | 402,800 |
| Jul 24, 2025 | 88.10 | 88.36 | 86.75 | 87.27 | 87.27 | -0.61% | 388,632 |
| Jul 23, 2025 | 87.82 | 89.25 | 86.86 | 87.81 | 87.81 | -0.01% | 532,600 |
| Jul 22, 2025 | 87.94 | 89.67 | 87.10 | 87.82 | 87.82 | -0.91% | 551,600 |
| Jul 21, 2025 | 89.20 | 90.11 | 87.86 | 88.63 | 88.63 | -0.64% | 668,067 |
| Jul 18, 2025 | 91.11 | 91.39 | 88.60 | 89.20 | 89.20 | -1.63% | 624,471 |