5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
+27.79%
6 MONTH PERFORMANCE
+10.54%
YEAR-TO-DATE PERFORMANCE
+18.61%
1 YEAR PERFORMANCE
+56.83%
Rhythm Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $64.81 | $66.92 (3.26%) | $67.75 | $64.81 | 937.10 K | $4.22 B |
| 07/01/2025 | $63.06 | $65.44 (3.77%) | $66.21 | $62.84 | 958.51 K | $4.13 B |
| 06/30/2025 | $62.83 | $63.19 (0.57%) | $64.00 | $62.29 | 785.30 K | $3.98 B |
| 06/27/2025 | $61.74 | $62.73 (1.6%) | $62.92 | $61.00 | 858.09 K | $3.96 B |
| 06/26/2025 | $62.31 | $61.45 (-1.38%) | $62.82 | $60.80 | 467.20 K | $3.87 B |
| 06/25/2025 | $63.41 | $62.29 (-1.77%) | $63.60 | $62.11 | 271.50 K | $3.93 B |
| 06/24/2025 | $62.65 | $63.66 (1.61%) | $64.00 | $61.21 | 608.34 K | $4.01 B |
| 06/23/2025 | $61.98 | $62.13 (0.24%) | $62.43 | $61.17 | 694.47 K | $3.92 B |
| 06/20/2025 | $61.88 | $61.99 (0.18%) | $62.36 | $60.99 | 720.00 K | $3.91 B |
| 06/18/2025 | $61.97 | $61.48 (-0.79%) | $62.65 | $60.70 | 666.22 K | $3.88 B |
| 06/17/2025 | $61.75 | $61.97 (0.36%) | $62.61 | $60.80 | 358.30 K | $3.91 B |
| 06/16/2025 | $63.09 | $62.39 (-1.11%) | $63.32 | $61.19 | 315.51 K | $3.93 B |
| 06/13/2025 | $61.84 | $62.90 (1.71%) | $64.03 | $61.45 | 541.20 K | $3.97 B |
| 06/12/2025 | $64.84 | $63.02 (-2.81%) | $64.96 | $62.25 | 784.36 K | $3.97 B |
| 06/11/2025 | $67.14 | $64.84 (-3.43%) | $67.27 | $64.59 | 590.72 K | $4.09 B |
| 06/10/2025 | $67.19 | $67.37 (0.27%) | $67.74 | $66.08 | 422.31 K | $4.25 B |
| 06/09/2025 | $69.70 | $66.72 (-4.28%) | $69.89 | $65.28 | 595.54 K | $4.21 B |
| 06/06/2025 | $66.24 | $68.11 (2.82%) | $68.26 | $66.24 | 707.99 K | $4.29 B |
| 06/05/2025 | $64.00 | $66.18 (3.41%) | $66.54 | $63.90 | 690.90 K | $4.17 B |
| 06/04/2025 | $65.68 | $64.40 (-1.95%) | $66.51 | $64.34 | 482.40 K | $4.06 B |
| 06/03/2025 | $63.75 | $65.67 (3.01%) | $65.89 | $63.68 | 757.39 K | $4.14 B |
| 06/02/2025 | $61.81 | $63.66 (2.99%) | $63.75 | $60.80 | 385.74 K | $4.01 B |
| 05/30/2025 | $61.53 | $61.33 (-0.33%) | $61.78 | $60.32 | 484.20 K | $3.87 B |
| 05/29/2025 | $60.95 | $61.88 (1.53%) | $63.24 | $60.07 | 550.44 K | $3.90 B |
| 05/28/2025 | $59.18 | $59.59 (0.69%) | $60.49 | $58.71 | 426.60 K | $3.76 B |
| 05/27/2025 | $62.75 | $59.18 (-5.69%) | $63.66 | $58.95 | 630.98 K | $3.73 B |
| 05/23/2025 | $61.39 | $62.36 (1.58%) | $62.44 | $61.18 | 392.05 K | $3.93 B |
| 05/22/2025 | $62.50 | $62.01 (-0.78%) | $62.99 | $61.90 | 392.13 K | $3.91 B |
| 05/21/2025 | $63.13 | $62.41 (-1.14%) | $64.50 | $61.86 | 413.22 K | $3.94 B |
| 05/20/2025 | $61.64 | $63.87 (3.62%) | $64.08 | $61.03 | 569.12 K | $4.03 B |
| 05/19/2025 | $59.79 | $61.25 (2.44%) | $61.92 | $59.17 | 694.79 K | $3.86 B |
| 05/16/2025 | $59.92 | $59.93 (0.02%) | $60.96 | $59.77 | 687.70 K | $3.78 B |
| 05/15/2025 | $57.74 | $60.18 (4.23%) | $60.38 | $57.20 | 782.01 K | $3.79 B |
| 05/14/2025 | $57.31 | $57.28 (-0.05%) | $58.45 | $55.31 | 666.73 K | $3.61 B |
| 05/13/2025 | $58.83 | $56.79 (-3.47%) | $59.20 | $56.71 | 667.42 K | $3.58 B |
| 05/12/2025 | $58.52 | $58.97 (0.77%) | $59.98 | $57.85 | 562.00 K | $3.72 B |
| 05/09/2025 | $60.73 | $57.38 (-5.52%) | $62.28 | $57.28 | 895.50 K | $3.62 B |
| 05/08/2025 | $63.97 | $60.72 (-5.08%) | $65.46 | $60.00 | 1.08 M | $3.83 B |
| 05/07/2025 | $61.07 | $64.63 (5.83%) | $65.53 | $60.00 | 1.09 M | $3.98 B |
| 05/06/2025 | $63.30 | $62.71 (-0.93%) | $64.24 | $61.48 | 828.00 K | $3.86 B |
| 05/05/2025 | $63.97 | $64.41 (0.69%) | $64.57 | $63.02 | 374.10 K | $3.97 B |
| 05/02/2025 | $64.06 | $64.01 (-0.08%) | $66.09 | $63.89 | 475.20 K | $3.94 B |
| 05/01/2025 | $64.65 | $63.80 (-1.31%) | $65.62 | $62.69 | 671.42 K | $3.93 B |
| 04/30/2025 | $64.40 | $65.19 (1.23%) | $65.58 | $63.82 | 402.30 K | $4.02 B |
| 04/29/2025 | $63.73 | $65.22 (2.34%) | $65.53 | $63.50 | 364.12 K | $4.02 B |
| 04/28/2025 | $63.92 | $64.41 (0.77%) | $64.65 | $63.36 | 466.70 K | $3.97 B |
| 04/25/2025 | $62.11 | $63.76 (2.66%) | $64.00 | $61.39 | 452.51 K | $3.93 B |
| 04/24/2025 | $60.10 | $62.97 (4.78%) | $63.21 | $59.78 | 1.41 M | $3.88 B |
| 04/23/2025 | $60.61 | $59.84 (-1.27%) | $61.78 | $59.03 | 782.20 K | $3.69 B |
| 04/22/2025 | $62.12 | $59.23 (-4.65%) | $62.33 | $59.08 | 979.87 K | $3.65 B |
| 04/21/2025 | $62.20 | $60.48 (-2.77%) | $62.85 | $60.31 | 586.41 K | $3.73 B |
| 04/17/2025 | $61.11 | $61.74 (1.03%) | $61.96 | $60.93 | 628.86 K | $3.80 B |
| 04/16/2025 | $61.72 | $61.34 (-0.62%) | $62.07 | $59.54 | 348.83 K | $3.78 B |
| 04/15/2025 | $60.50 | $62.09 (2.63%) | $62.83 | $60.27 | 850.27 K | $3.82 B |
| 04/14/2025 | $60.00 | $60.14 (0.23%) | $61.00 | $58.54 | 472.51 K | $3.70 B |
| 04/11/2025 | $57.77 | $59.55 (3.08%) | $60.12 | $56.12 | 681.90 K | $3.67 B |
| 04/10/2025 | $58.98 | $57.83 (-1.95%) | $59.16 | $54.93 | 907.15 K | $3.56 B |
| 04/09/2025 | $56.03 | $60.23 (7.5%) | $61.44 | $49.86 | 2.41 M | $3.71 B |
| 04/08/2025 | $57.35 | $57.73 (0.66%) | $63.11 | $56.35 | 2.12 M | $3.56 B |
| 04/07/2025 | $48.33 | $54.96 (13.72%) | $55.90 | $45.91 | 3.90 M | $3.39 B |
| 04/04/2025 | $47.81 | $46.95 (-1.8%) | $49.06 | $46.20 | 582.70 K | $2.89 B |
| 04/03/2025 | $50.09 | $49.82 (-0.54%) | $50.74 | $49.62 | 531.60 K | $3.07 B |
| 04/02/2025 | $48.77 | $51.96 (6.54%) | $52.37 | $48.23 | 783.30 K | $3.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
