Rhythm Pharmaceuticals Inc (RYTM) Historical Stock Data
3.36 ↓0.05 (-1.47%)
As of May 24, 2022, 3:23pm EST.
Historical Data
In the past 30 trading days, RYTM is down -2.66% a day on average. There have been 10 days where Rhythm Pharmaceuticals Inc closed green and 20 days where RYTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.17 | 3.48 | 436.05K |
| 2022-05-20 | 3.18 | 3.27 | ↑$0.09 (2.83%) | 3.04 | 3.28 | 470.48K |
| 2022-05-19 | 3.15 | 3.12 | ↓$0.03 (-0.95%) | 3.06 | 3.25 | 601.89K |
| 2022-05-18 | 3.28 | 3.15 | ↓$0.13 (-3.96%) | 3.14 | 3.34 | 493.24K |
| 2022-05-17 | 3.29 | 3.34 | ↑$0.05 (1.52%) | 3.23 | 3.45 | 477.10K |
| 2022-05-16 | 3.25 | 3.22 | ↓$0.03 (-0.92%) | 3.21 | 3.46 | 556.25K |
| 2022-05-13 | 3.44 | 3.24 | ↓$0.20 (-5.81%) | 3.18 | 3.55 | 835.02K |
| 2022-05-12 | 3.27 | 3.44 | ↑$0.17 (5.20%) | 3.23 | 3.78 | 651.01K |
| 2022-05-11 | 3.47 | 3.43 | ↓$0.04 (-1.15%) | 3.10 | 3.69 | 0.94M |
| 2022-05-10 | 3.75 | 3.45 | ↓$0.30 (-8.00%) | 3.35 | 4.01 | 712.65K |
| 2022-05-09 | 4.17 | 3.72 | ↓$0.45 (-10.79%) | 3.50 | 4.29 | 851.99K |
| 2022-05-06 | 4.78 | 4.28 | ↓$0.50 (-10.46%) | 4.27 | 4.81 | 336.71K |
| 2022-05-05 | 5.38 | 4.84 | ↓$0.54 (-10.04%) | 4.66 | 5.38 | 504.63K |
| 2022-05-04 | 6.01 | 5.51 | ↓$0.50 (-8.32%) | 5.20 | 6.01 | 522.66K |
| 2022-05-03 | 6.21 | 6.13 | ↓$0.08 (-1.29%) | 5.96 | 6.50 | 297.95K |
| 2022-05-02 | 6.20 | 6.30 | ↑$0.10 (1.61%) | 5.95 | 6.35 | 352K |
| 2022-04-29 | 6.60 | 6.26 | ↓$0.34 (-5.15%) | 6.23 | 6.72 | 282.84K |
| 2022-04-28 | 7.15 | 6.65 | ↓$0.50 (-6.99%) | 6.41 | 7.15 | 277.87K |
| 2022-04-27 | 7.53 | 7.04 | ↓$0.49 (-6.51%) | 7.01 | 7.76 | 265.43K |
| 2022-04-26 | 8.02 | 7.60 | ↓$0.42 (-5.24%) | 7.49 | 8.02 | 182.37K |
| 2022-04-25 | 7.89 | 8.07 | ↑$0.18 (2.28%) | 7.82 | 8.28 | 171.25K |
| 2022-04-22 | 7.98 | 8.02 | ↑$0.04 (0.50%) | 7.79 | 8.08 | 189.24K |
| 2022-04-21 | 8.30 | 8.00 | ↓$0.30 (-3.61%) | 7.83 | 8.46 | 175.10K |
| 2022-04-20 | 8.20 | 8.21 | ↑$0.02 (0.18%) | 8.00 | 8.39 | 140.64K |
| 2022-04-19 | 8.10 | 8.26 | ↑$0.16 (1.98%) | 7.90 | 8.41 | 203.21K |
| 2022-04-18 | 8.79 | 8.14 | ↓$0.65 (-7.39%) | 8.06 | 9.08 | 217.87K |
| 2022-04-14 | 9.36 | 8.85 | ↓$0.51 (-5.45%) | 8.82 | 9.51 | 242.55K |
| 2022-04-13 | 8.61 | 9.31 | ↑$0.70 (8.13%) | 8.61 | 9.35 | 276.53K |
| 2022-04-12 | 9.01 | 8.66 | ↓$0.35 (-3.88%) | 8.52 | 9.06 | 236.42K |
| 2022-04-11 | 9.10 | 8.98 | ↓$0.12 (-1.32%) | 8.92 | 9.24 | 269.67K |
Create an account or log in to view more rows.
$RYTM How can this stock move so little? Damn
$RYTM we want higher!!!
$RYTM let’s buy NOW!!!
$RYTM i am trading for a better future!
$RYTM Fake dip news.
$RYTM getting this mare ready to run today
$RYTM pressure
$RYTM my hands are made out of diamonds
$RYTM take us to the moon
lets goooooo
$RYTM Green today if ya buy