RYTM - RHYTHM PHARMACEUTICALS, INC.
91.46
0.460 0.503%
Share volume: 661,337
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$91.00
0.46
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $89.74 | $89.74 | $91.70 | $91.70 | $89.12 | $89.12 | $91.46 | $91.46 | 661,337 | $661,337.00 |
| 03-04-2026 | $89.56 | $89.56 | $91.66 | $91.66 | $88.03 | $88.03 | $91.00 | $91.00 | 821,955 | $821,955.00 |
| 03-03-2026 | $90.91 | $90.91 | $92.21 | $92.21 | $87.19 | $87.19 | $89.56 | $89.56 | 1,540,479 | $1,540,479.00 |
| 03-02-2026 | $90.19 | $90.19 | $96.00 | $96.00 | $88.49 | $88.49 | $94.94 | $94.94 | 1,086,812 | $1,086,812.00 |
| 02-27-2026 | $96.66 | $96.66 | $97.81 | $97.81 | $90.84 | $90.84 | $92.73 | $92.73 | 1,322,301 | $1,322,301.00 |
| 02-26-2026 | $103.25 | $103.25 | $103.25 | $103.25 | $95.63 | $95.63 | $98.07 | $98.07 | 983,201 | $983,201.00 |
| 02-25-2026 | $99.05 | $99.05 | $101.96 | $101.96 | $97.71 | $97.71 | $99.15 | $99.15 | 616,628 | $616,628.00 |
| 02-24-2026 | $96.92 | $96.92 | $99.69 | $99.69 | $95.00 | $95.00 | $98.65 | $98.65 | 784,442 | $784,442.00 |
| 02-23-2026 | $99.26 | $99.26 | $100.76 | $100.76 | $95.43 | $95.43 | $96.35 | $96.35 | 802,110 | $802,110.00 |
| 02-20-2026 | $102.95 | $102.95 | $103.52 | $103.52 | $97.15 | $97.15 | $99.78 | $99.78 | 641,791 | $641,791.00 |