Rhythm Pharmaceuticals Inc (RYTM) Historical Stock Data
38.69 ↓1.02 (-2.57%)
As of April 25, 2024, 1:53pm EST.
Historical Data
In the past 30 trading days, RYTM is up 0.20% a day on average. There have been 17 days where Rhythm Pharmaceuticals Inc closed green and 13 days where RYTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 40.00 | 40.64 | ↑$0.64 (1.60%) | 39.60 | 41.93 | 676.70K |
| 2024-03-20 | 38.83 | 39.68 | ↑$0.85 (2.19%) | 37.66 | 39.76 | 541.28K |
| 2024-03-19 | 40.15 | 39.12 | ↓$1.03 (-2.57%) | 37.93 | 40.73 | 1.01M |
| 2024-03-18 | 40.00 | 40.60 | ↑$0.60 (1.50%) | 39.74 | 41.05 | 480.54K |
| 2024-03-15 | 39.77 | 40.00 | ↑$0.23 (0.58%) | 39.75 | 40.98 | 1.65M |
| 2024-03-14 | 40.68 | 40.02 | ↓$0.66 (-1.62%) | 39.47 | 40.72 | 445.80K |
| 2024-03-13 | 40.17 | 40.97 | ↑$0.80 (1.99%) | 40.10 | 41.21 | 450.32K |
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?