Rhythm Pharmaceuticals Inc (RYTM) Historical Stock Data
43.76 ↑2.78 (6.78%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, RYTM is up 0.34% a day on average. There have been 16 days where Rhythm Pharmaceuticals Inc closed green and 14 days where RYTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 42.49 | 43.76 | ↑$1.27 (2.99%) | 41.86 | 44.00 | 0.92M |
| 2024-05-02 | 41.62 | 40.98 | ↓$0.64 (-1.54%) | 40.95 | 42.11 | 427.63K |
| 2024-05-01 | 39.77 | 41.43 | ↑$1.66 (4.17%) | 39.77 | 42.20 | 1.03M |
| 2024-04-30 | 38.39 | 39.76 | ↑$1.37 (3.57%) | 37.60 | 41.27 | 628.64K |
| 2024-04-29 | 38.60 | 38.82 | ↑$0.22 (0.57%) | 38.19 | 39.37 | 280.29K |
| 2024-04-26 | 38.39 | 38.28 | ↓$0.11 (-0.29%) | 37.36 | 38.89 | 305.05K |
| 2024-04-25 | 38.77 | 38.15 | ↓$0.62 (-1.60%) | 37.36 | 38.77 | 424.46K |
| 2024-04-24 | 40.57 | 39.71 | ↓$0.86 (-2.12%) | 39.56 | 40.99 | 398.31K |
| 2024-04-23 | 39.39 | 40.00 | ↑$0.61 (1.55%) | 39.19 | 41.85 | 413.70K |
| 2024-04-22 | 38.31 | 39.01 | ↑$0.70 (1.83%) | 37.76 | 39.42 | 390.37K |
| 2024-04-19 | 37.79 | 38.01 | ↑$0.22 (0.58%) | 36.92 | 39.10 | 615.96K |
| 2024-04-18 | 37.83 | 38.11 | ↑$0.28 (0.74%) | 37.62 | 38.90 | 439.03K |
| 2024-04-17 | 39.10 | 38.45 | ↓$0.65 (-1.66%) | 38.25 | 39.10 | 599.46K |
| 2024-04-16 | 39.59 | 38.52 | ↓$1.07 (-2.70%) | 38.51 | 40.13 | 422.14K |
| 2024-04-15 | 40.46 | 40.09 | ↓$0.37 (-0.91%) | 39.96 | 41.04 | 621.68K |
| 2024-04-12 | 42.01 | 40.33 | ↓$1.68 (-4.00%) | 39.80 | 42.01 | 848.62K |
| 2024-04-11 | 41.23 | 42.58 | ↑$1.35 (3.27%) | 41.10 | 42.63 | 421.35K |
| 2024-04-10 | 41.93 | 41.10 | ↓$0.83 (-1.98%) | 40.97 | 42.67 | 543.94K |
| 2024-04-09 | 41.99 | 43.61 | ↑$1.62 (3.86%) | 40.79 | 43.68 | 380.52K |
| 2024-04-08 | 40.81 | 41.80 | ↑$0.99 (2.43%) | 40.47 | 41.94 | 352.34K |
| 2024-04-05 | 39.60 | 40.54 | ↑$0.94 (2.37%) | 39.25 | 41.36 | 465.75K |
| 2024-04-04 | 41.51 | 40.10 | ↓$1.41 (-3.40%) | 39.86 | 42.20 | 486.30K |
| 2024-04-03 | 39.70 | 40.89 | ↑$1.19 (3.00%) | 39.43 | 40.96 | 447.37K |
| 2024-04-02 | 41.76 | 40.05 | ↓$1.71 (-4.09%) | 39.85 | 42.07 | 639.05K |
| 2024-04-01 | 42.30 | 42.68 | ↑$0.38 (0.90%) | 41.57 | 42.77 | 566.39K |
| 2024-03-28 | 42.54 | 43.33 | ↑$0.79 (1.86%) | 41.79 | 43.66 | 876.05K |
| 2024-03-27 | 40.20 | 41.79 | ↑$1.59 (3.96%) | 39.57 | 42.40 | 641.67K |
| 2024-03-26 | 39.95 | 39.53 | ↓$0.42 (-1.05%) | 39.17 | 41.06 | 399.36K |
| 2024-03-25 | 40.40 | 39.65 | ↓$0.75 (-1.86%) | 39.35 | 41.09 | 433.34K |
| 2024-03-22 | 40.67 | 40.55 | ↓$0.12 (-0.30%) | 39.86 | 40.85 | 433.68K |
Create an account or log in to view more rows.
$RYTM fuck all u greedy bulls
$RYTM bounce back baby
$RYTM Bull trap
$RYTM bear trap
$RYTM C'mon
do a spike!!
$RYTM lock and load
$RYTM hot trash
$RYTM oversold! Buy the dip
$RYTM Nope
$RYTM bear trap?