Rhythm Pharmaceuticals, Inc. (RYTM)
NASDAQ: RYTM · Real-Time Price · USD
58.97
+1.59 (2.76%)
At close: May 12, 2025, 4:00 PM
57.82
-1.15 (-1.94%)
After-hours: May 12, 2025, 4:08 PM EDT
Rhythm Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 58.52 | 59.98 | 57.85 | 58.97 | 58.97 | 2.76% | 561,969 |
| May 9, 2025 | 60.73 | 62.28 | 57.28 | 57.38 | 57.38 | -5.50% | 895,482 |
| May 8, 2025 | 63.97 | 65.46 | 60.00 | 60.72 | 60.72 | -6.05% | 1,082,569 |
| May 7, 2025 | 61.07 | 65.53 | 60.00 | 64.63 | 64.63 | 3.06% | 1,087,891 |
| May 6, 2025 | 63.30 | 64.24 | 61.48 | 62.71 | 62.71 | -2.64% | 828,000 |
| May 5, 2025 | 63.97 | 64.57 | 63.02 | 64.41 | 64.41 | 0.62% | 374,050 |
| May 2, 2025 | 64.06 | 66.09 | 63.89 | 64.01 | 64.01 | 0.33% | 475,184 |
| May 1, 2025 | 64.65 | 65.62 | 62.69 | 63.80 | 63.80 | -2.13% | 671,419 |
| Apr 30, 2025 | 64.40 | 65.58 | 63.82 | 65.19 | 65.19 | -0.05% | 402,297 |
| Apr 29, 2025 | 63.73 | 65.53 | 63.50 | 65.22 | 65.22 | 1.26% | 364,119 |
| Apr 28, 2025 | 63.92 | 64.65 | 63.36 | 64.41 | 64.41 | 1.02% | 466,683 |
| Apr 25, 2025 | 62.11 | 64.00 | 61.39 | 63.76 | 63.76 | 1.25% | 452,506 |
| Apr 24, 2025 | 60.10 | 63.21 | 59.78 | 62.97 | 62.97 | 5.23% | 1,412,091 |
| Apr 23, 2025 | 60.61 | 61.78 | 59.03 | 59.84 | 59.84 | 1.03% | 782,170 |
| Apr 22, 2025 | 62.12 | 62.33 | 59.08 | 59.23 | 59.23 | -2.07% | 979,869 |
| Apr 21, 2025 | 62.20 | 62.85 | 60.31 | 60.48 | 60.48 | -2.04% | 586,406 |
| Apr 17, 2025 | 61.11 | 61.96 | 60.93 | 61.74 | 61.74 | 0.65% | 628,864 |
| Apr 16, 2025 | 61.72 | 62.07 | 59.54 | 61.34 | 61.34 | -1.21% | 348,829 |
| Apr 15, 2025 | 60.50 | 62.83 | 60.27 | 62.09 | 62.09 | 3.24% | 850,274 |
| Apr 14, 2025 | 60.00 | 61.00 | 58.54 | 60.14 | 60.14 | 0.99% | 472,508 |
| Apr 11, 2025 | 57.77 | 60.12 | 56.12 | 59.55 | 59.55 | 2.97% | 681,859 |
| Apr 10, 2025 | 58.98 | 59.16 | 54.93 | 57.83 | 57.83 | -3.98% | 907,150 |
| Apr 9, 2025 | 56.03 | 61.44 | 49.86 | 60.23 | 60.23 | 4.33% | 2,411,304 |
| Apr 8, 2025 | 57.35 | 63.11 | 56.35 | 57.73 | 57.73 | 5.04% | 2,119,372 |
| Apr 7, 2025 | 48.33 | 55.90 | 45.91 | 54.96 | 54.96 | 17.06% | 3,897,833 |
| Apr 4, 2025 | 47.81 | 49.06 | 46.20 | 46.95 | 46.95 | -5.76% | 582,683 |
| Apr 3, 2025 | 50.09 | 50.74 | 49.62 | 49.82 | 49.82 | -4.12% | 531,557 |
| Apr 2, 2025 | 48.77 | 52.37 | 48.23 | 51.96 | 51.96 | 3.92% | 783,259 |
| Apr 1, 2025 | 53.53 | 54.67 | 49.98 | 50.00 | 50.00 | -5.61% | 653,198 |
| Mar 31, 2025 | 53.35 | 53.41 | 51.54 | 52.97 | 52.97 | -3.34% | 633,481 |
| Mar 28, 2025 | 53.58 | 55.21 | 53.02 | 54.80 | 54.80 | 2.45% | 416,136 |
| Mar 27, 2025 | 54.26 | 55.13 | 53.44 | 53.49 | 53.49 | -1.49% | 486,608 |
| Mar 26, 2025 | 52.89 | 54.90 | 52.54 | 54.30 | 54.30 | 2.63% | 470,259 |
| Mar 25, 2025 | 53.55 | 54.49 | 52.58 | 52.91 | 52.91 | -1.51% | 531,048 |
| Mar 24, 2025 | 52.12 | 53.84 | 52.12 | 53.72 | 53.72 | 3.23% | 502,411 |
| Mar 21, 2025 | 54.23 | 54.45 | 51.87 | 52.04 | 52.04 | -4.04% | 902,542 |
| Mar 20, 2025 | 54.57 | 55.31 | 52.82 | 54.23 | 54.23 | -1.78% | 479,231 |
| Mar 19, 2025 | 52.25 | 55.87 | 52.15 | 55.21 | 55.21 | 5.58% | 688,578 |
| Mar 18, 2025 | 52.70 | 53.46 | 51.34 | 52.29 | 52.29 | -0.10% | 407,670 |
| Mar 17, 2025 | 51.05 | 52.46 | 50.75 | 52.34 | 52.34 | 2.69% | 298,370 |
| Mar 14, 2025 | 51.30 | 52.05 | 50.28 | 50.97 | 50.97 | 1.45% | 529,373 |
| Mar 13, 2025 | 51.04 | 52.00 | 50.13 | 50.24 | 50.24 | -2.10% | 224,367 |
| Mar 12, 2025 | 50.81 | 51.51 | 50.29 | 51.32 | 51.32 | 2.52% | 459,324 |
| Mar 11, 2025 | 48.47 | 50.63 | 47.90 | 50.06 | 50.06 | 3.09% | 1,014,114 |
| Mar 10, 2025 | 50.10 | 50.96 | 47.86 | 48.56 | 48.56 | -4.39% | 428,538 |
| Mar 7, 2025 | 51.80 | 52.35 | 50.15 | 50.79 | 50.79 | -1.65% | 637,719 |
| Mar 6, 2025 | 52.08 | 53.24 | 51.50 | 51.64 | 51.64 | -2.51% | 556,094 |
| Mar 5, 2025 | 53.79 | 54.47 | 52.68 | 52.97 | 52.97 | -0.47% | 740,230 |
| Mar 4, 2025 | 51.43 | 53.50 | 50.12 | 53.22 | 53.22 | 1.56% | 477,126 |
| Mar 3, 2025 | 55.03 | 55.40 | 51.84 | 52.40 | 52.40 | -4.57% | 641,306 |