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 | 1.12 | 1.92903892525 | 58.06 | 64.89 | 57.67 | 492725 | 59.98384056 | CS |
| 4 | 3.11 | 5.54663813091 | 56.07 | 64.89 | 52.705 | 496067 | 57.25977026 | CS |
| 12 | 2.18 | 3.82456140351 | 57 | 64.89 | 52.705 | 520193 | 57.8381953 | CS |
| 26 | 13.83 | 30.4961411246 | 45.35 | 68.58 | 43.57 | 489904 | 55.49189408 | CS |
| 52 | 8.32 | 16.3586315376 | 50.86 | 68.58 | 35.17 | 517700 | 48.67026303 | CS |
| 156 | 52.63 | 803.511450382 | 6.55 | 68.58 | 3.04 | 802091 | 25.62171078 | CS |
| 260 | 41.24 | 229.877369008 | 17.94 | 68.58 | 3.04 | 610872 | 24.49628792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 59.18 | -0.83 | -1.38 | 59.98 | 60.1 | 58.65 | 366616 |
| 1738884900 | 60.01 | -1.01 | -1.66 | 60.55 | 60.84 | 59.11 | 361332 |
| 1738798500 | 61.02 | 1.07 | 1.78 | 60.43 | 62.14 | 59.78 | 648641 |
| 1738712100 | 59.95 | 0.54 | 0.91 | 59.24 | 60.14 | 58.49 | 439757 |
| 1738625700 | 59.41 | -0.02 | -0.03 | 58.79 | 60.225 | 58.495 | 566099 |
| 1738366500 | 59.43 | 0.21 | 0.35 | 59.22 | 60.685 | 58.795 | 418034 |
| 1738280100 | 59.22 | 2.03 | 3.55 | 57.75 | 59.5 | 57.35 | 294253 |
| 1738193700 | 57.19 | 0.38 | 0.67 | 56.74 | 57.56 | 56.47 | 274784 |
| 1738107300 | 56.81 | 0.29 | 0.51 | 56.62 | 57.72 | 55.14 | 544278 |
| 1738020900 | 56.52 | -1.26 | -2.18 | 57.55 | 59.03 | 56.27 | 369755 |
| 1737761700 | 57.78 | 0.55 | 0.96 | 58.06 | 58.485 | 56.89 | 347381 |
| 1737675300 | 57.23 | 0 | 0.00 | 57.23 | 57.23 | 57.23 | 0 |
| 1737588900 | 57.23 | -0.29 | -0.50 | 57.61 | 57.61 | 56.265 | 307564 |
| 1737502500 | 57.52 | 2.98 | 5.46 | 55.205 | 57.58 | 55.15 | 1152297 |
| 1737156900 | 54.54 | -0.12 | -0.22 | 55.2 | 56.45 | 54.39 | 593143 |
| 1737070500 | 54.66 | 1 | 1.86 | 54.02 | 54.67 | 53.05 | 514089 |
| 1736984100 | 53.66 | -0.28 | -0.52 | 55.48 | 55.54 | 52.705 | 618912 |
| 1736897700 | 53.94 | -0.95 | -1.73 | 55.75 | 55.75 | 53.14 | 534432 |
| 1736811300 | 54.89 | -1.28 | -2.28 | 56.07 | 56.255 | 54.23 | 495827 |
| 1736552100 | 56.17 | -1.7 | -2.94 | 56.2 | 56.99 | 55.69 | 583795 |
| 1736379300 | 57.87 | -2.14 | -3.57 | 59.765 | 60.12 | 56.98 | 481841 |
| 1736292900 | 60.01 | 1.04 | 1.76 | 58.67 | 60.05 | 58.57 | 546555 |
| 1736206500 | 58.97 | -0.65 | -1.09 | 59.31 | 59.47 | 57.6649 | 498731 |
| 1735947300 | 59.62 | -0.45 | -0.75 | 59.97 | 60.19 | 59.25 | 383033 |
| 1735860900 | 60.07 | 4.09 | 7.31 | 56.535 | 60.52 | 56.535 | 854327 |
| 1735688100 | 55.98 | -0.36 | -0.64 | 56 | 57.14 | 55.85 | 367039 |
| 1735601700 | 56.34 | 0.75 | 1.35 | 55.23 | 56.84 | 54.58 | 518353 |
| 1735342500 | 55.59 | -0.95 | -1.68 | 56.26 | 56.31 | 54.84 | 235411 |
| 1735256100 | 56.54 | 0.69 | 1.24 | 55.42 | 57 | 55.37 | 439766 |
| 1735077840 | 55.85 | -0.19 | -0.34 | 56.27 | 56.31 | 55.34 | 194706 |
| 1734996900 | 56.04 | -0.08 | -0.14 | 55.24 | 56.6 | 54.29 | 904825 |
| 1734737700 | 56.12 | 0.64 | 1.15 | 55.5 | 58.16 | 55.465 | 1445828 |
| 1734651300 | 55.48 | 1.79 | 3.33 | 54.599 | 56.425 | 53.43 | 582841 |
| 1734564900 | 53.69 | -3.11 | -5.48 | 57 | 57.27 | 53.39 | 706730 |
| 1734478500 | 56.8 | 1.55 | 2.81 | 54.65 | 56.87 | 54.52 | 538834 |
| 1734392100 | 55.25 | 0.01 | 0.02 | 55.08 | 56.825 | 54.65 | 459042 |
| 1734132900 | 55.24 | -0.44 | -0.79 | 55.68 | 56.09 | 54.93 | 512081 |
| 1734046500 | 55.68 | -1.47 | -2.57 | 57.3 | 57.925 | 54.96 | 436962 |
| 1733960100 | 57.15 | -0.59 | -1.02 | 58.205 | 58.21 | 57.01 | 259586 |
| 1733873700 | 57.74 | 0.33 | 0.57 | 57.05 | 58.46 | 56.845 | 518889 |
| 1733787300 | 57.41 | -1.48 | -2.51 | 58.6519 | 59.29 | 56.43 | 295577 |
| 1733528100 | 58.89 | 1.07 | 1.85 | 58.505 | 59.35 | 58.315 | 343941 |
| 1733441700 | 57.82 | -2.55 | -4.22 | 60.4 | 60.5 | 57.43 | 368164 |
| 1733355300 | 60.37 | 0.29 | 0.48 | 60.33 | 60.9 | 59.67 | 908977 |
| 1733268900 | 60.08 | -0.76 | -1.25 | 60.96 | 61.61 | 59.94 | 565152 |
| 1733182500 | 60.84 | -1.2 | -1.93 | 62.1 | 62.1 | 60.36 | 503171 |
| 1732917840 | 62.04 | -0.21 | -0.34 | 62.5 | 62.55 | 61.37 | 252440 |
| 1732750500 | 62.25 | 0.3 | 0.48 | 62.24 | 63.44 | 61.55 | 428838 |
| 1732664100 | 61.95 | 2.03 | 3.39 | 59.88 | 62.7456 | 59.6001 | 865980 |
| 1732577700 | 59.92 | -0.02 | -0.03 | 61.87 | 63.08 | 59.81 | 696529 |
| 1732318500 | 59.94 | 0.91 | 1.54 | 59.27 | 60.25 | 59.04 | 301838 |
| 1732232100 | 59.03 | -0.33 | -0.56 | 59.4 | 60.324 | 57.995 | 277652 |
| 1732145700 | 59.36 | -0.61 | -1.02 | 59.6 | 60.79 | 58.05 | 385825 |
| 1732059300 | 59.97 | 1.47 | 2.51 | 58.105 | 60.13 | 57.585 | 671652 |
| 1731972900 | 58.5 | 2.27 | 4.04 | 57 | 58.64 | 55.37 | 851856 |
| 1731713700 | 56.23 | -3.54 | -5.92 | 60.1 | 60.1 | 55.82 | 675378 |
| 1731627300 | 59.77 | -0.3 | -0.50 | 59.93 | 60.955 | 59.33 | 502567 |
| 1731540900 | 60.07 | -3.99 | -6.23 | 64.48 | 65.25 | 59.88 | 844252 |
| 1731454500 | 64.06 | -1.52 | -2.32 | 64.629999 | 66.099999 | 63.85 | 398349 |
| 1731368100 | 65.58 | -1.75 | -2.60 | 68 | 68.58 | 65.17 | 1117174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
