Rhythm Pharmaceuticals Inc (RYTM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.04 | -5.75321725965 | 52.84 | 53.92 | 47.625 | 444996 | 50.13972795 | CS |
| 4 | 7.22 | 16.95631752 | 42.58 | 53.92 | 39.47 | 480857 | 47.30558289 | CS |
| 12 | 10.03 | 25.2200150867 | 39.77 | 53.92 | 35.17 | 560805 | 42.16829372 | CS |
| 26 | 6.93 | 16.1651504549 | 42.87 | 53.92 | 35.17 | 577024 | 42.76603043 | CS |
| 52 | 32.33 | 185.060103034 | 17.47 | 53.92 | 17.064 | 643991 | 36.1409606 | CS |
| 156 | 29.91 | 150.377073906 | 19.89 | 53.92 | 3.04 | 774508 | 21.14850637 | CS |
| 260 | 29.31 | 143.045387994 | 20.49 | 53.92 | 3.04 | 586823 | 21.64624948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 49.8 | 0.07 | 0.14 | 49.53 | 50.27 | 48.89 | 377328 |
| 1721687700 | 49.73 | 0.16 | 0.32 | 50.03 | 51.14 | 48.48 | 397512 |
| 1721428500 | 49.57 | 0.31 | 0.63 | 49.08 | 49.65 | 47.625 | 345502 |
| 1721342100 | 49.26 | -2.82 | -5.41 | 52 | 52.21 | 48.31 | 387272 |
| 1721255700 | 52.08 | -1.81 | -3.36 | 53.225 | 53.92 | 51.58 | 460905 |
| 1721169300 | 53.89 | 1.99 | 3.83 | 53 | 53.91 | 50.94 | 1054047 |
| 1721082900 | 51.9 | 1.88 | 3.76 | 50.39 | 52.08 | 49.75 | 660093 |
| 1720823700 | 50.02 | 3.42 | 7.34 | 47.38 | 50.245 | 46.975 | 627220 |
| 1720737300 | 46.6 | 2.22 | 5.00 | 45.77 | 46.77 | 45.35 | 581408 |
| 1720650900 | 44.38 | -0.56 | -1.25 | 45.28 | 45.28 | 44.1901 | 350476 |
| 1720564500 | 44.94 | 1.18 | 2.70 | 43.66 | 45.46 | 43.66 | 399768 |
| 1720478100 | 43.76 | 1.48 | 3.50 | 42.99 | 44.04 | 42.99 | 281834 |
| 1720218900 | 42.28 | 1.47 | 3.60 | 40.68 | 42.78 | 40.46 | 307523 |
| 1720040640 | 40.81 | -1.53 | -3.61 | 42.32 | 43.5476 | 40.71 | 332881 |
| 1719959700 | 42.34 | -0.33 | -0.77 | 42.19 | 43.09 | 41.95 | 459913 |
| 1719873300 | 42.67 | 1.61 | 3.92 | 40.97 | 43.5475 | 40.599 | 536206 |
| 1719614100 | 41.06 | 0.93 | 2.32 | 40.37 | 41.14 | 39.458 | 1089046 |
| 1719527700 | 40.13 | 0.26 | 0.65 | 40.01 | 40.64 | 39.47 | 356759 |
| 1719441300 | 39.87 | -2.88 | -6.74 | 42.58 | 42.82 | 39.74 | 478987 |
| 1719354900 | 42.75 | 0.22 | 0.52 | 42.42 | 43.33 | 41.9901 | 401240 |
| 1719268500 | 42.53 | 0.66 | 1.58 | 42 | 43.39 | 41.4 | 535115 |
| 1719009300 | 41.87 | 1.19 | 2.93 | 41.27 | 42.195 | 40.54 | 2219999 |
| 1718922900 | 40.68 | -0.71 | -1.72 | 41.12 | 41.12 | 40.06 | 411632 |
| 1718750100 | 41.39 | 0.23 | 0.56 | 41.35 | 41.48 | 40.09 | 355925 |
| 1718663700 | 41.16 | -1.61 | -3.76 | 42.36 | 42.38 | 40.48 | 505727 |
| 1718404500 | 42.77 | -1.6 | -3.61 | 44.66 | 45.92 | 42.3 | 748298 |
| 1718318100 | 44.37 | 2.1 | 4.97 | 42.22 | 44.62 | 41.545 | 666259 |
| 1718231700 | 42.27 | 2.15 | 5.36 | 41.175 | 42.88 | 40.91 | 623176 |
| 1718145300 | 40.12 | -0.89 | -2.17 | 40.7 | 41.3 | 39.58 | 508095 |
| 1718058900 | 41.01 | 1.04 | 2.60 | 39.31 | 41.05 | 38.9 | 402629 |
| 1717799700 | 39.97 | 0.29 | 0.73 | 39.15 | 40.5 | 39.05 | 464580 |
| 1717713300 | 39.68 | -0.24 | -0.60 | 39.79 | 40.12 | 39.01 | 441118 |
| 1717626900 | 39.92 | 1.34 | 3.47 | 38.96 | 40.12 | 38.75 | 716941 |
| 1717540500 | 38.58 | 0.73 | 1.93 | 37.82 | 38.74 | 37.46 | 472997 |
| 1717454100 | 37.85 | 2.17 | 6.08 | 36.4 | 39.0299 | 36.27 | 641571 |
| 1717194900 | 35.68 | -1 | -2.73 | 36.85 | 37.55 | 35.56 | 632016 |
| 1717108500 | 36.68 | 1.27 | 3.59 | 35.8 | 37.02 | 35.31 | 381936 |
| 1717022100 | 35.41 | -0.8 | -2.21 | 35.76 | 36.06 | 35.17 | 448497 |
| 1716935700 | 36.21 | -0.55 | -1.50 | 37.12 | 37.12 | 35.86 | 491823 |
| 1716590100 | 36.76 | -0.61 | -1.63 | 37.65 | 38.01 | 36.74 | 305653 |
| 1716503700 | 37.37 | -0.47 | -1.24 | 37.98 | 38.065 | 36.42 | 441080 |
| 1716417300 | 37.84 | -0.17 | -0.45 | 37.95 | 38.24 | 37.28 | 357470 |
| 1716330900 | 38.01 | -0.95 | -2.44 | 38.84 | 39.3 | 37.47 | 323808 |
| 1716244500 | 38.96 | 1 | 2.63 | 38 | 39.06 | 37.65 | 591419 |
| 1715985300 | 37.96 | -1.21 | -3.09 | 39.45 | 39.45 | 37.23 | 750715 |
| 1715898900 | 39.17 | -0.43 | -1.09 | 39.61 | 39.64 | 39.13 | 244140 |
| 1715812500 | 39.6 | -0.78 | -1.93 | 41.14 | 41.89 | 39.34 | 314629 |
| 1715726100 | 40.38 | 0.18 | 0.45 | 40.57 | 41 | 39.98 | 283270 |
| 1715639700 | 40.2 | 1.06 | 2.71 | 39.21 | 40.86 | 38.98 | 407665 |
| 1715380500 | 39.14 | 0.64 | 1.66 | 39 | 39.6 | 38.14 | 371714 |
| 1715294100 | 38.5 | -0.42 | -1.08 | 38.99 | 39.3 | 37.9199 | 467414 |
| 1715207700 | 38.92 | -0.43 | -1.09 | 38.25 | 39.18 | 36.58 | 1191685 |
| 1715121300 | 39.35 | -4.53 | -10.32 | 40.86 | 41.76 | 37.49 | 1247732 |
| 1715034900 | 43.88 | 0.12 | 0.27 | 43.78 | 44.37 | 42.71 | 982462 |
| 1714775700 | 43.76 | 2.78 | 6.78 | 42.49 | 44 | 41.46 | 920780 |
| 1714689300 | 40.98 | -0.45 | -1.09 | 41.62 | 42.11 | 40.95 | 427634 |
| 1714602900 | 41.43 | 1.67 | 4.20 | 39.77 | 42.2 | 39.71 | 1030661 |
| 1714516500 | 39.76 | 0.94 | 2.42 | 38.39 | 41.27 | 37.6 | 628635 |
| 1714430100 | 38.82 | 0.54 | 1.41 | 38.6 | 39.365 | 38.19 | 280288 |
| 1714170900 | 38.28 | 0.13 | 0.34 | 38.39 | 38.89 | 37.36 | 305047 |
| 1714084500 | 38.15 | -1.56 | -3.93 | 38.18 | 38.755 | 37.36 | 418541 |
| 1713998100 | 39.71 | -0.29 | -0.73 | 40.57 | 40.99 | 39.56 | 398306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
