Rhythm Pharmaceuticals, Inc. (RYTM)
NASDAQ: RYTM · Real-Time Price · USD
97.86
+1.40 (1.45%)
At close: Aug 13, 2025, 4:00 PM
96.50
-1.36 (-1.39%)
After-hours: Aug 13, 2025, 7:30 PM EDT
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 96.00 | 99.04 | 95.76 | 97.86 | 97.86 | 1.45% | 733,613 |
| Aug 12, 2025 | 94.19 | 96.65 | 93.55 | 96.46 | 96.46 | 2.28% | 538,703 |
| Aug 11, 2025 | 90.27 | 94.39 | 89.21 | 94.31 | 94.31 | 2.53% | 626,069 |
| Aug 8, 2025 | 92.24 | 93.71 | 90.48 | 91.98 | 91.98 | -0.54% | 819,643 |
| Aug 7, 2025 | 89.51 | 92.48 | 88.00 | 92.48 | 92.48 | 2.74% | 557,491 |
| Aug 6, 2025 | 87.99 | 90.99 | 87.99 | 90.01 | 90.01 | 1.63% | 639,226 |
| Aug 5, 2025 | 87.19 | 90.09 | 85.73 | 88.57 | 88.57 | -1.85% | 674,604 |
| Aug 4, 2025 | 88.47 | 90.40 | 87.16 | 90.24 | 90.24 | 2.20% | 624,938 |
| Aug 1, 2025 | 85.14 | 88.42 | 84.39 | 88.30 | 88.30 | 3.60% | 666,986 |
| Jul 31, 2025 | 83.98 | 86.67 | 83.98 | 85.23 | 85.23 | 0.67% | 472,989 |
| Jul 30, 2025 | 87.03 | 87.09 | 84.14 | 84.66 | 84.66 | -1.13% | 517,776 |
| Jul 29, 2025 | 85.93 | 85.93 | 84.72 | 85.63 | 85.63 | -0.06% | 418,877 |
| Jul 28, 2025 | 86.88 | 86.88 | 84.22 | 85.68 | 85.68 | -0.89% | 653,752 |
| Jul 25, 2025 | 87.23 | 87.34 | 85.81 | 86.45 | 86.45 | -0.94% | 402,787 |
| Jul 24, 2025 | 88.10 | 88.36 | 86.75 | 87.27 | 87.27 | -0.61% | 388,632 |
| Jul 23, 2025 | 87.82 | 89.25 | 86.86 | 87.81 | 87.81 | -0.01% | 532,584 |
| Jul 22, 2025 | 87.94 | 89.67 | 87.10 | 87.82 | 87.82 | -0.91% | 551,578 |
| Jul 21, 2025 | 89.20 | 90.11 | 87.86 | 88.63 | 88.63 | -0.64% | 668,067 |
| Jul 18, 2025 | 91.11 | 91.39 | 88.60 | 89.20 | 89.20 | -1.63% | 624,471 |
| Jul 17, 2025 | 91.58 | 92.08 | 90.31 | 90.68 | 90.68 | -0.83% | 664,319 |
| Jul 16, 2025 | 89.75 | 92.14 | 88.92 | 91.44 | 91.44 | 2.33% | 727,420 |
| Jul 15, 2025 | 89.96 | 90.14 | 87.68 | 89.36 | 89.36 | 0.24% | 852,330 |
| Jul 14, 2025 | 86.67 | 89.49 | 86.67 | 89.15 | 89.15 | 2.83% | 736,645 |
| Jul 11, 2025 | 89.59 | 90.36 | 86.25 | 86.70 | 86.70 | -2.63% | 1,105,405 |
| Jul 10, 2025 | 91.80 | 94.80 | 87.39 | 89.04 | 89.04 | 0.04% | 2,538,914 |
| Jul 9, 2025 | 76.75 | 89.05 | 75.01 | 89.00 | 89.00 | 36.63% | 4,796,918 |
| Jul 8, 2025 | 66.15 | 67.17 | 64.65 | 65.14 | 65.14 | -1.88% | 553,711 |
| Jul 7, 2025 | 66.76 | 66.83 | 65.69 | 66.39 | 66.39 | 0.94% | 821,801 |
| Jul 3, 2025 | 67.05 | 67.44 | 65.61 | 65.77 | 65.77 | -1.72% | 628,374 |
| Jul 2, 2025 | 64.81 | 67.75 | 64.81 | 66.92 | 66.92 | 2.26% | 965,520 |
| Jul 1, 2025 | 63.06 | 66.21 | 62.84 | 65.44 | 65.44 | 3.56% | 958,510 |
| Jun 30, 2025 | 62.83 | 64.00 | 62.29 | 63.19 | 63.19 | 0.73% | 785,291 |
| Jun 27, 2025 | 61.74 | 62.92 | 61.00 | 62.73 | 62.73 | 2.09% | 858,093 |
| Jun 26, 2025 | 62.31 | 62.82 | 60.80 | 61.45 | 61.45 | -1.36% | 467,197 |
| Jun 25, 2025 | 63.41 | 63.60 | 62.11 | 62.29 | 62.29 | -2.15% | 271,453 |
| Jun 24, 2025 | 62.65 | 64.00 | 61.21 | 63.66 | 63.66 | 2.46% | 608,343 |
| Jun 23, 2025 | 61.98 | 62.43 | 61.17 | 62.13 | 62.13 | 0.23% | 694,472 |
| Jun 20, 2025 | 61.88 | 62.36 | 60.99 | 61.99 | 61.99 | 0.83% | 719,977 |
| Jun 18, 2025 | 61.97 | 62.65 | 60.70 | 61.48 | 61.48 | -0.79% | 666,215 |
| Jun 17, 2025 | 61.75 | 62.61 | 60.80 | 61.97 | 61.97 | -0.67% | 358,271 |
| Jun 16, 2025 | 63.09 | 63.32 | 61.19 | 62.39 | 62.39 | -0.81% | 315,512 |
| Jun 13, 2025 | 61.84 | 64.03 | 61.45 | 62.90 | 62.90 | -0.19% | 541,190 |
| Jun 12, 2025 | 64.84 | 64.96 | 62.25 | 63.02 | 63.02 | -2.81% | 784,361 |
| Jun 11, 2025 | 67.14 | 67.27 | 64.59 | 64.84 | 64.84 | -3.76% | 590,722 |
| Jun 10, 2025 | 67.19 | 67.74 | 66.08 | 67.37 | 67.37 | 0.97% | 422,310 |
| Jun 9, 2025 | 69.70 | 69.89 | 65.28 | 66.72 | 66.72 | -2.04% | 595,538 |
| Jun 6, 2025 | 66.24 | 68.26 | 66.24 | 68.11 | 68.11 | 2.92% | 707,992 |
| Jun 5, 2025 | 64.00 | 66.54 | 63.90 | 66.18 | 66.18 | 2.77% | 690,895 |
| Jun 4, 2025 | 65.68 | 66.51 | 64.34 | 64.40 | 64.40 | -1.94% | 482,388 |
| Jun 3, 2025 | 63.75 | 65.89 | 63.68 | 65.67 | 65.67 | 3.16% | 757,393 |