Rhythm Pharmaceuticals Inc (RYTM) Historical Stock Data
59.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYTM is up 0.66% a day on average. There have been 19 days where Rhythm Pharmaceuticals Inc closed green and 11 days where RYTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 59.98 | 59.36 | ↓$0.62 (-1.03%) | 58.05 | 60.79 | 388.32K |
| 2024-11-19 | 58.00 | 59.97 | ↑$1.97 (3.40%) | 57.59 | 60.13 | 677.65K |
| 2024-11-18 | 57.00 | 58.50 | ↑$1.50 (2.63%) | 55.37 | 58.64 | 852.41K |
| 2024-11-15 | 60.21 | 56.23 | ↓$3.98 (-6.61%) | 55.82 | 60.21 | 690.31K |
| 2024-11-14 | 59.74 | 59.77 | ↑$0.03 (0.05%) | 59.33 | 60.96 | 504.69K |
| 2024-11-13 | 64.40 | 60.07 | ↓$4.33 (-6.72%) | 59.88 | 65.25 | 849.86K |
| 2024-11-12 | 64.63 | 64.06 | ↓$0.57 (-0.88%) | 63.85 | 66.10 | 398.76K |
| 2024-11-11 | 68.00 | 65.58 | ↓$2.42 (-3.56%) | 65.17 | 68.58 | 1.12M |
| 2024-11-08 | 63.07 | 67.33 | ↑$4.26 (6.75%) | 62.88 | 67.61 | 1.11M |
| 2024-11-07 | 62.64 | 63.90 | ↑$1.26 (2.01%) | 62.20 | 65.14 | 1.07M |
| 2024-11-06 | 60.00 | 62.65 | ↑$2.65 (4.42%) | 59.11 | 64.73 | 2.77M |
| 2024-11-05 | 53.24 | 56.25 | ↑$3.01 (5.65%) | 52.46 | 56.58 | 881.09K |
| 2024-11-04 | 48.79 | 52.99 | ↑$4.20 (8.61%) | 48.44 | 53.58 | 653.58K |
| 2024-11-01 | 47.88 | 49.01 | ↑$1.13 (2.36%) | 47.88 | 50.09 | 293.92K |
| 2024-10-31 | 49.42 | 47.73 | ↓$1.69 (-3.42%) | 47.61 | 49.97 | 302.73K |
| 2024-10-30 | 49.18 | 49.54 | ↑$0.36 (0.73%) | 48.80 | 49.73 | 164.69K |
| 2024-10-29 | 48.70 | 49.54 | ↑$0.84 (1.72%) | 48.29 | 49.67 | 236.17K |
| 2024-10-28 | 49.21 | 49.43 | ↑$0.22 (0.45%) | 49.16 | 49.97 | 460.68K |
| 2024-10-25 | 49.76 | 48.55 | ↓$1.21 (-2.43%) | 48.50 | 50.86 | 455.25K |
| 2024-10-24 | 48.62 | 49.71 | ↑$1.09 (2.24%) | 48.42 | 49.77 | 302.08K |
| 2024-10-23 | 48.72 | 49.02 | ↑$0.30 (0.62%) | 48.17 | 49.63 | 389.62K |
| 2024-10-22 | 49.69 | 49.13 | ↓$0.56 (-1.13%) | 49.06 | 50.43 | 289.09K |
| 2024-10-21 | 52.00 | 50.19 | ↓$1.81 (-3.48%) | 49.61 | 52.00 | 277.36K |
| 2024-10-18 | 51.01 | 50.85 | ↓$0.16 (-0.31%) | 50.57 | 51.97 | 236.57K |
| 2024-10-17 | 52.32 | 51.03 | ↓$1.29 (-2.47%) | 50.79 | 52.32 | 246.90K |
| 2024-10-16 | 50.89 | 52.32 | ↑$1.43 (2.81%) | 50.35 | 52.47 | 420.24K |
| 2024-10-15 | 50.24 | 50.41 | ↑$0.17 (0.34%) | 49.34 | 50.89 | 165.10K |
| 2024-10-14 | 49.52 | 50.24 | ↑$0.72 (1.45%) | 49.30 | 50.90 | 295.04K |
| 2024-10-11 | 47.99 | 49.82 | ↑$1.83 (3.81%) | 47.93 | 49.97 | 398.93K |
| 2024-10-10 | 47.08 | 47.97 | ↑$0.89 (1.89%) | 46.80 | 48.04 | 293.78K |
Create an account or log in to view more rows.
$RYTM PT?
$RYTM finally a pullback
$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