-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
+11.48% -
3 MONTH PERFORMANCE
+25.16% -
6 MONTH PERFORMANCE
+18.60% -
YEAR-TO-DATE PERFORMANCE
+11.79% -
1 YEAR PERFORMANCE
+124.17%
Rhythm Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $51.65 | $51.35 (-0.58%) | $52.12 | $51.05 | 167,923 | $3.13 B |
| 09/26/2024 | $53.09 | $51.13 (-3.69%) | $53.09 | $50.64 | 244,247 | $3.12 B |
| 09/25/2024 | $51.20 | $52.25 (2.05%) | $52.99 | $50.84 | 261,858 | $3.19 B |
| 09/24/2024 | $50.97 | $51.24 (0.53%) | $51.62 | $50.22 | 253,200 | $3.13 B |
| 09/23/2024 | $52.80 | $51.06 (-3.3%) | $52.80 | $51.00 | 477,735 | $3.12 B |
| 09/20/2024 | $54.55 | $52.80 (-3.21%) | $54.55 | $52.47 | 632,812 | $3.22 B |
| 09/19/2024 | $55.00 | $54.55 (-0.82%) | $55.64 | $53.82 | 758,614 | $3.33 B |
| 09/18/2024 | $53.92 | $53.64 (-0.52%) | $54.88 | $52.85 | 808,000 | $3.27 B |
| 09/17/2024 | $50.75 | $53.17 (4.77%) | $54.85 | $50.36 | 1.79 M | $3.24 B |
| 09/16/2024 | $50.30 | $49.52 (-1.55%) | $50.80 | $48.94 | 350,224 | $3.02 B |
| 09/13/2024 | $49.66 | $49.62 (-0.08%) | $50.07 | $49.30 | 717,952 | $3.03 B |
| 09/12/2024 | $49.08 | $49.31 (0.47%) | $49.80 | $47.20 | 310,900 | $3.01 B |
| 09/11/2024 | $48.26 | $49.31 (2.18%) | $49.56 | $47.10 | 420,500 | $3.01 B |
| 09/10/2024 | $51.00 | $49.09 (-3.75%) | $51.00 | $48.36 | 438,300 | $3.00 B |
| 09/09/2024 | $49.74 | $50.66 (1.85%) | $51.00 | $49.48 | 801,217 | $3.09 B |
| 09/06/2024 | $48.57 | $49.25 (1.4%) | $49.52 | $47.18 | 443,100 | $3.00 B |
| 09/05/2024 | $46.99 | $48.27 (2.72%) | $48.34 | $46.75 | 261,029 | $2.95 B |
| 09/04/2024 | $45.47 | $46.89 (3.12%) | $46.94 | $45.00 | 161,600 | $2.86 B |
| 09/03/2024 | $46.76 | $45.95 (-1.73%) | $47.68 | $45.16 | 273,048 | $2.80 B |
| 08/30/2024 | $46.44 | $47.29 (1.83%) | $47.41 | $45.64 | 249,100 | $2.89 B |
| 08/29/2024 | $46.75 | $46.10 (-1.39%) | $47.33 | $45.87 | 306,533 | $2.81 B |
| 08/28/2024 | $47.00 | $46.39 (-1.3%) | $47.60 | $45.63 | 245,200 | $2.83 B |
| 08/27/2024 | $50.22 | $47.43 (-5.56%) | $50.22 | $47.00 | 284,012 | $2.89 B |
| 08/26/2024 | $46.87 | $50.00 (6.68%) | $50.11 | $46.44 | 584,703 | $3.05 B |
| 08/23/2024 | $44.42 | $46.12 (3.83%) | $46.27 | $44.31 | 342,976 | $2.81 B |
| 08/22/2024 | $45.54 | $44.19 (-2.96%) | $45.91 | $43.57 | 477,500 | $2.70 B |
| 08/21/2024 | $45.95 | $45.38 (-1.24%) | $46.79 | $45.09 | 316,700 | $2.77 B |
| 08/20/2024 | $47.01 | $45.61 (-2.98%) | $48.17 | $44.72 | 306,500 | $2.78 B |
| 08/19/2024 | $46.08 | $47.10 (2.21%) | $47.36 | $46.07 | 312,377 | $2.87 B |
| 08/16/2024 | $46.64 | $46.08 (-1.2%) | $47.07 | $45.75 | 306,116 | $2.81 B |
| 08/15/2024 | $46.87 | $46.70 (-0.36%) | $47.42 | $46.08 | 438,900 | $2.85 B |
| 08/14/2024 | $45.55 | $45.88 (0.72%) | $45.99 | $44.78 | 233,400 | $2.80 B |
| 08/13/2024 | $44.90 | $45.97 (2.38%) | $46.10 | $44.77 | 253,335 | $2.80 B |
| 08/12/2024 | $45.35 | $44.48 (-1.92%) | $45.53 | $44.00 | 243,429 | $2.71 B |
| 08/09/2024 | $45.86 | $45.26 (-1.31%) | $45.86 | $44.72 | 264,300 | $2.76 B |
| 08/08/2024 | $44.40 | $45.87 (3.31%) | $46.22 | $43.83 | 224,511 | $2.80 B |
| 08/07/2024 | $44.71 | $43.56 (-2.57%) | $44.71 | $42.92 | 377,916 | $2.66 B |
| 08/06/2024 | $45.90 | $44.04 (-4.05%) | $47.27 | $42.74 | 463,519 | $2.69 B |
| 08/05/2024 | $41.23 | $44.03 (6.79%) | $44.39 | $40.61 | 1.05 M | $2.69 B |
| 08/02/2024 | $44.38 | $44.19 (-0.43%) | $46.06 | $42.85 | 539,100 | $2.66 B |
| 08/01/2024 | $48.08 | $46.84 (-2.58%) | $48.50 | $46.41 | 395,800 | $2.82 B |
| 07/31/2024 | $48.17 | $48.21 (0.08%) | $49.86 | $46.89 | 435,206 | $2.90 B |
| 07/30/2024 | $49.13 | $47.66 (-2.99%) | $49.13 | $46.93 | 282,831 | $2.87 B |
| 07/29/2024 | $49.06 | $48.74 (-0.65%) | $49.89 | $47.49 | 412,100 | $2.93 B |
| 07/26/2024 | $50.74 | $49.05 (-3.33%) | $50.74 | $49.05 | 295,204 | $2.95 B |
| 07/25/2024 | $50.09 | $49.61 (-0.96%) | $50.40 | $48.82 | 504,500 | $2.98 B |
| 07/24/2024 | $49.44 | $49.32 (-0.24%) | $50.40 | $48.96 | 435,600 | $2.97 B |
| 07/23/2024 | $49.53 | $49.80 (0.55%) | $50.27 | $48.89 | 377,328 | $3.00 B |
| 07/22/2024 | $50.03 | $49.78 (-0.5%) | $51.14 | $48.48 | 638,194 | $2.99 B |
| 07/19/2024 | $49.37 | $49.57 (0.41%) | $49.65 | $47.63 | 357,293 | $2.98 B |
| 07/18/2024 | $52.00 | $49.26 (-5.27%) | $52.21 | $48.31 | 387,272 | $2.96 B |
| 07/17/2024 | $52.84 | $52.08 (-1.44%) | $53.92 | $51.58 | 464,896 | $3.13 B |
| 07/16/2024 | $53.00 | $53.89 (1.68%) | $53.91 | $50.94 | 1.05 M | $3.24 B |
| 07/15/2024 | $50.39 | $51.90 (3%) | $52.08 | $49.75 | 660,094 | $3.12 B |
| 07/12/2024 | $47.38 | $50.02 (5.57%) | $50.25 | $46.98 | 627,220 | $3.01 B |
| 07/11/2024 | $45.77 | $46.60 (1.81%) | $46.77 | $44.71 | 584,737 | $2.80 B |
| 07/10/2024 | $45.28 | $44.38 (-1.99%) | $45.28 | $44.19 | 350,476 | $2.67 B |
| 07/09/2024 | $43.66 | $44.94 (2.93%) | $45.46 | $43.66 | 401,234 | $2.70 B |
| 07/08/2024 | $42.99 | $43.76 (1.79%) | $44.04 | $42.99 | 281,934 | $2.63 B |
| 07/05/2024 | $40.68 | $42.28 (3.93%) | $42.78 | $40.46 | 307,523 | $2.54 B |
| 07/03/2024 | $42.32 | $40.81 (-3.57%) | $43.55 | $40.71 | 332,881 | $2.45 B |
| 07/02/2024 | $42.19 | $42.34 (0.36%) | $43.09 | $41.95 | 460,285 | $2.55 B |
| 07/01/2024 | $40.97 | $42.67 (4.15%) | $43.55 | $40.60 | 536,634 | $2.57 B |