Rhythm Pharmaceuticals, Inc.RYTMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $105.95 | $106.18 | $101.50 | $101.63 | 507,977 |
| 1/15/2026 | $114.00 | $114.00 | $105.57 | $106.06 | 685,820 |
| 1/14/2026 | $107.50 | $113.53 | $106.08 | $113.34 | 494,500 |
| 1/13/2026 | $104.00 | $108.73 | $103.90 | $107.80 | 452,200 |
| 1/12/2026 | $100.86 | $105.49 | $99.57 | $104.89 | 502,200 |
| 1/9/2026 | $97.40 | $103.24 | $96.70 | $101.02 | 813,100 |
| 1/8/2026 | $100.00 | $100.46 | $96.20 | $97.46 | 593,500 |
| 1/7/2026 | $99.09 | $103.20 | $98.00 | $101.59 | 741,411 |
| 1/6/2026 | $101.25 | $101.50 | $97.38 | $99.42 | 748,200 |
| 1/5/2026 | $104.39 | $104.71 | $99.46 | $101.86 | 1.02M |
| 1/2/2026 | $106.18 | $108.17 | $103.59 | $105.01 | 392,600 |
| 12/31/2025 | $106.43 | $108.28 | $106.43 | $107.04 | 507,348 |
| 12/30/2025 | $111.97 | $114.19 | $106.00 | $106.76 | 901,200 |
| 12/29/2025 | $109.81 | $112.74 | $107.88 | $112.55 | 580,700 |
| 12/26/2025 | $112.20 | $112.41 | $109.69 | $110.00 | 459,934 |
| 12/24/2025 | $111.72 | $112.91 | $111.01 | $112.27 | 228,112 |
| 12/23/2025 | $113.31 | $115.04 | $110.93 | $112.35 | 785,510 |
| 12/22/2025 | $111.68 | $114.86 | $110.30 | $112.88 | 542,901 |
| 12/19/2025 | $112.50 | $115.00 | $110.54 | $112.14 | 1.42M |
| 12/18/2025 | $112.28 | $113.07 | $110.30 | $111.73 | 1.01M |
| 12/17/2025 | $113.19 | $115.05 | $109.99 | $111.86 | 1.01M |
| 12/16/2025 | $111.41 | $114.46 | $111.37 | $112.45 | 1.11M |
| 12/15/2025 | $112.42 | $116.34 | $111.39 | $112.52 | 1.43M |
| 12/12/2025 | $119.58 | $119.58 | $109.59 | $113.56 | 1.74M |
| 12/11/2025 | $113.73 | $122.20 | $111.00 | $117.62 | 3.42M |
| 12/10/2025 | $101.15 | $105.97 | $99.96 | $104.77 | 820,043 |
| 12/9/2025 | $104.58 | $105.72 | $100.37 | $100.71 | 678,636 |
| 12/8/2025 | $106.47 | $106.47 | $104.08 | $105.18 | 425,000 |
| 12/5/2025 | $105.70 | $106.76 | $103.59 | $104.60 | 539,916 |
| 12/4/2025 | $104.63 | $107.57 | $102.76 | $105.70 | 575,900 |
| 12/3/2025 | $101.70 | $105.76 | $101.22 | $104.63 | 1.33M |
| 12/2/2025 | $105.04 | $106.06 | $101.00 | $101.39 | 663,046 |
| 12/1/2025 | $109.09 | $109.99 | $104.84 | $105.04 | 884,615 |
| 11/28/2025 | $107.76 | $110.00 | $107.51 | $109.09 | 443,700 |
| 11/26/2025 | $108.77 | $109.74 | $104.42 | $107.42 | 608,054 |
| 11/25/2025 | $108.92 | $109.88 | $106.69 | $108.75 | 613,621 |
| 11/24/2025 | $101.75 | $107.00 | $101.75 | $106.58 | 919,805 |
| 11/21/2025 | $100.87 | $103.79 | $98.52 | $101.74 | 468,200 |
| 11/20/2025 | $104.42 | $108.99 | $100.42 | $100.66 | 637,300 |
| 11/19/2025 | $100.06 | $104.93 | $100.06 | $103.15 | 796,929 |
| 11/18/2025 | $100.07 | $102.61 | $99.44 | $100.51 | 777,200 |
| 11/17/2025 | $99.85 | $101.98 | $99.57 | $100.69 | 643,300 |
| 11/14/2025 | $95.46 | $102.13 | $95.46 | $99.41 | 768,479 |
| 11/13/2025 | $97.46 | $98.15 | $95.68 | $95.89 | 862,000 |
| 11/12/2025 | $99.69 | $102.70 | $97.77 | $97.92 | 674,200 |
| 11/11/2025 | $98.24 | $100.07 | $97.47 | $99.86 | 388,200 |
| 11/10/2025 | $100.00 | $101.53 | $96.10 | $97.63 | 551,211 |
| 11/7/2025 | $96.55 | $102.20 | $95.27 | $100.30 | 1.16M |
| 11/6/2025 | $98.43 | $99.91 | $97.43 | $98.49 | 474,300 |
| 11/5/2025 | $102.83 | $104.18 | $97.01 | $99.47 | 1.11M |
| 11/4/2025 | $102.46 | $112.66 | $102.10 | $104.99 | 1.24M |
| 11/3/2025 | $112.76 | $114.20 | $109.98 | $113.74 | 728,600 |
| 10/31/2025 | $110.77 | $114.39 | $108.56 | $113.76 | 833,300 |
| 10/30/2025 | $113.33 | $116.00 | $110.45 | $111.81 | 762,313 |
| 10/29/2025 | $112.59 | $114.59 | $110.92 | $113.89 | 574,318 |
| 10/28/2025 | $110.44 | $115.12 | $110.25 | $113.46 | 731,072 |
| 10/27/2025 | $110.31 | $111.64 | $109.07 | $111.55 | 376,300 |
| 10/24/2025 | $109.36 | $110.71 | $108.11 | $110.47 | 356,100 |
| 10/23/2025 | $108.84 | $111.03 | $107.32 | $109.12 | 385,200 |
| 10/22/2025 | $107.69 | $109.75 | $105.70 | $109.17 | 458,700 |
| 10/21/2025 | $112.31 | $113.07 | $105.40 | $107.15 | 659,600 |
| 10/20/2025 | $111.19 | $113.56 | $108.02 | $112.39 | 465,352 |