NASDAQ:RYTM
Rhythm Pharmaceuticals Inc Stock Price (Quote)
$38.82
+0.540 (+1.41%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.92 | $43.67 | Monday, 29th Apr 2024 RYTM stock ended at $38.82. This is 1.41% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.08% from a day low at $38.19 to a day high of $39.37. |
| 90 days | $36.92 | $52.55 | |
| 52 weeks | $15.50 | $52.55 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $38.60 | $39.37 | $38.19 | $38.82 | 280 278 |
| Apr 26, 2024 | $38.39 | $38.89 | $37.40 | $38.28 | 296 523 |
| Apr 25, 2024 | $38.77 | $38.77 | $37.36 | $38.15 | 422 125 |
| Apr 24, 2024 | $40.57 | $40.92 | $39.56 | $39.71 | 379 356 |
| Apr 23, 2024 | $39.39 | $41.79 | $39.19 | $40.00 | 413 648 |
| Apr 22, 2024 | $38.31 | $39.42 | $37.76 | $39.01 | 361 220 |
| Apr 19, 2024 | $37.79 | $39.02 | $36.92 | $38.01 | 596 814 |
| Apr 18, 2024 | $37.83 | $38.90 | $37.62 | $38.11 | 428 184 |
| Apr 17, 2024 | $39.10 | $39.10 | $38.25 | $38.45 | 566 411 |
| Apr 16, 2024 | $39.59 | $40.11 | $38.51 | $38.52 | 413 208 |
| Apr 15, 2024 | $40.46 | $41.04 | $39.96 | $40.09 | 552 692 |
| Apr 12, 2024 | $42.01 | $42.01 | $39.81 | $40.33 | 831 349 |
| Apr 11, 2024 | $41.23 | $42.63 | $41.12 | $42.58 | 341 920 |
| Apr 10, 2024 | $41.93 | $42.59 | $40.97 | $41.10 | 529 479 |
| Apr 09, 2024 | $41.99 | $43.67 | $40.79 | $43.61 | 377 599 |
| Apr 08, 2024 | $40.81 | $41.92 | $40.48 | $41.80 | 339 127 |
| Apr 05, 2024 | $39.60 | $41.36 | $39.25 | $40.54 | 460 397 |
| Apr 04, 2024 | $41.51 | $42.20 | $39.86 | $40.10 | 426 382 |
| Apr 03, 2024 | $39.70 | $40.96 | $39.43 | $40.89 | 447 109 |
| Apr 02, 2024 | $41.76 | $42.07 | $39.85 | $40.05 | 599 923 |
| Apr 01, 2024 | $42.30 | $42.77 | $41.57 | $42.68 | 565 983 |
| Mar 28, 2024 | $42.50 | $43.66 | $41.79 | $43.33 | 808 432 |
| Mar 27, 2024 | $40.20 | $42.40 | $39.57 | $41.79 | 628 385 |
| Mar 26, 2024 | $39.95 | $41.06 | $39.17 | $39.53 | 390 894 |
| Mar 25, 2024 | $40.40 | $41.01 | $39.35 | $39.65 | 428 606 |
