RYTM

Rhythm Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Rhythm Pharmaceuticals Inc RYTM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.52 5.29% 10.35 16:07:02
Open Price Low Price High Price Close Price Prev Close
10.30 9.95 10.43 10.35 9.83
more quote information »

RYTM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.2110.438.449.18353,0211.1412.38%
1 Month13.2513.798.4410.40327,728-2.90-21.89%
3 Months12.3014.218.4411.59309,714-1.95-15.85%
6 Months19.2721.748.4414.93330,088-8.92-46.29%
1 Year28.2543.268.4421.49373,092-17.90-63.36%
3 Years27.1043.268.4422.12272,004-16.75-61.81%
5 Years23.2143.268.4423.63251,336-12.86-55.41%

RYTM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 10.35 0.52 5.29% 10.30 10.43 9.95 332,180
Dec 07 2021 9.83 0.57 6.16% 9.44 10.20 9.35 411,363
Dec 06 2021 9.26 0.43 4.87% 9.00 9.47 8.68 368,263
Dec 03 2021 8.83 -0.37 -4.02% 9.19 9.24 8.73 437,825
Dec 02 2021 9.20 0.58 6.73% 8.62 9.24 8.44 270,962
Dec 01 2021 8.62 -0.33 -3.69% 9.21 9.31 8.59 276,693
Nov 30 2021 8.95 0.10 1.13% 8.95 9.15 8.50 586,291
Nov 29 2021 8.85 -0.39 -4.22% 9.47 9.58 8.795 249,870
Nov 26 2021 9.24 -0.90 -8.88% 9.74 9.98 9.04 236,891
Nov 24 2021 10.14 0.17 1.71% 9.83 10.18 9.68 186,638
Nov 23 2021 9.97 0.02 0.2% 9.87 9.98 9.455 430,837
Nov 22 2021 9.95 -0.35 -3.4% 10.32 10.34 9.94 328,550
Nov 19 2021 10.30 -1.14 -9.97% 10.94 11.03 10.0045 530,756
Nov 18 2021 11.44 -0.56 -4.67% 12.01 12.11 11.22 443,112
Nov 17 2021 12.00 -0.60 -4.76% 12.44 12.58 11.91 306,198
Nov 16 2021 12.60 -0.63 -4.76% 12.94 13.31 12.21 352,886
Nov 15 2021 13.23 0.06 0.46% 13.32 13.60 13.02 265,092
Nov 12 2021 13.17 -0.34 -2.52% 13.46 13.54 13.04 174,923
Nov 11 2021 13.51 0.08 0.6% 13.43 13.71 13.10 179,098
Nov 10 2021 13.43 0.19 1.44% 13.25 13.79 13.25 190,589
Nov 09 2021 13.24 -0.14 -1.05% 13.38 13.38 12.80 156,377
See More Historical Prices »


Your Recent History
NASDAQ
RYTM
Rhythm Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.