-
5 DAY PERFORMANCE
+17.85% -
1 MONTH PERFORMANCE
+13.34% -
3 MONTH PERFORMANCE
+27.75% -
6 MONTH PERFORMANCE
+28.54% -
YEAR-TO-DATE PERFORMANCE
+22.36% -
1 YEAR PERFORMANCE
+108.57%
Rhythm Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $53.24 | $56.25 (5.65%) | $56.58 | $52.46 | 792,205 | $3.43 B |
| 11/04/2024 | $48.79 | $52.99 (8.61%) | $53.58 | $48.44 | 653,600 | $3.23 B |
| 11/01/2024 | $47.88 | $49.01 (2.36%) | $50.09 | $47.88 | 293,919 | $2.99 B |
| 10/31/2024 | $49.42 | $47.73 (-3.42%) | $49.97 | $47.61 | 302,726 | $2.91 B |
| 10/30/2024 | $49.18 | $49.54 (0.73%) | $49.73 | $48.80 | 164,700 | $3.02 B |
| 10/29/2024 | $48.70 | $49.54 (1.72%) | $49.67 | $48.29 | 236,200 | $3.02 B |
| 10/28/2024 | $49.21 | $49.43 (0.45%) | $49.97 | $49.16 | 460,700 | $3.02 B |
| 10/25/2024 | $49.76 | $48.55 (-2.43%) | $50.86 | $48.50 | 455,300 | $2.96 B |
| 10/24/2024 | $48.62 | $49.71 (2.24%) | $49.77 | $48.42 | 302,100 | $3.03 B |
| 10/23/2024 | $48.72 | $49.02 (0.62%) | $49.63 | $48.17 | 389,623 | $2.99 B |
| 10/22/2024 | $49.69 | $49.13 (-1.13%) | $50.43 | $49.06 | 289,100 | $3.00 B |
| 10/21/2024 | $52.00 | $50.19 (-3.48%) | $52.00 | $49.61 | 277,400 | $3.06 B |
| 10/18/2024 | $51.01 | $50.85 (-0.31%) | $51.97 | $50.57 | 236,600 | $3.10 B |
| 10/17/2024 | $52.32 | $51.03 (-2.47%) | $52.32 | $50.79 | 246,900 | $3.11 B |
| 10/16/2024 | $50.89 | $52.32 (2.81%) | $52.47 | $50.35 | 420,242 | $3.19 B |
| 10/15/2024 | $50.24 | $50.41 (0.34%) | $50.89 | $49.34 | 165,100 | $3.08 B |
| 10/14/2024 | $49.52 | $50.24 (1.45%) | $50.90 | $49.30 | 295,042 | $3.07 B |
| 10/11/2024 | $47.99 | $49.82 (3.81%) | $49.97 | $47.93 | 398,928 | $3.04 B |
| 10/10/2024 | $47.08 | $47.97 (1.89%) | $48.04 | $46.80 | 293,800 | $2.93 B |
| 10/09/2024 | $48.04 | $47.72 (-0.67%) | $48.17 | $46.89 | 341,513 | $2.91 B |
| 10/08/2024 | $47.15 | $48.09 (1.99%) | $48.93 | $47.11 | 277,915 | $2.93 B |
| 10/07/2024 | $49.58 | $47.20 (-4.8%) | $49.74 | $47.02 | 399,822 | $2.88 B |
| 10/04/2024 | $49.00 | $49.63 (1.29%) | $50.06 | $49.00 | 236,120 | $3.03 B |
| 10/03/2024 | $50.50 | $48.58 (-3.8%) | $51.01 | $48.57 | 209,837 | $2.96 B |
| 10/02/2024 | $51.24 | $51.01 (-0.45%) | $51.57 | $49.11 | 327,400 | $3.11 B |
| 10/01/2024 | $52.16 | $51.77 (-0.75%) | $52.74 | $50.70 | 399,416 | $3.16 B |
| 09/30/2024 | $51.17 | $52.39 (2.38%) | $52.91 | $50.70 | 222,535 | $3.20 B |
| 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 |