RYTM - RHYTHM PHARMACEUTICALS, INC.
87.72
-0.970 -1.106%
Share volume: 580,687
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$88.69
-0.97
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $88.60 | $88.60 | $90.52 | $90.52 | $87.19 | $87.19 | $87.72 | $87.72 | 580,687 | $580,687.00 |
| 04-17-2026 | $89.76 | $89.76 | $90.51 | $90.51 | $86.60 | $86.60 | $88.69 | $88.69 | 688,706 | $688,706.00 |
| 04-16-2026 | $88.44 | $88.44 | $90.79 | $90.79 | $87.21 | $87.21 | $88.11 | $88.11 | 763,523 | $763,523.00 |
| 04-15-2026 | $88.07 | $88.07 | $90.00 | $90.00 | $85.90 | $85.90 | $87.81 | $87.81 | 427,312 | $427,312.00 |
| 04-14-2026 | $86.93 | $86.93 | $88.41 | $88.41 | $86.16 | $86.16 | $87.28 | $87.28 | 520,512 | $520,512.00 |
| 04-13-2026 | $83.96 | $83.96 | $87.61 | $87.61 | $83.96 | $83.96 | $86.81 | $86.81 | 507,331 | $507,331.00 |
| 04-10-2026 | $86.17 | $86.17 | $86.27 | $86.27 | $82.96 | $82.96 | $84.39 | $84.39 | 379,091 | $379,091.00 |
| 04-09-2026 | $85.29 | $85.29 | $88.64 | $88.64 | $84.45 | $84.45 | $86.13 | $86.13 | 604,249 | $604,249.00 |
| 04-08-2026 | $89.99 | $89.99 | $90.10 | $90.10 | $84.96 | $84.96 | $85.48 | $85.48 | 981,644 | $981,644.00 |
| 04-07-2026 | $86.82 | $86.82 | $86.99 | $86.99 | $83.89 | $83.89 | $86.66 | $86.66 | 747,827 | $747,827.00 |