5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+30.38%
3 MONTH PERFORMANCE
+9.69%
6 MONTH PERFORMANCE
+33.01%
YEAR-TO-DATE PERFORMANCE
+16.45%
1 YEAR PERFORMANCE
+57.35%
Rhythm Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $64.65 | $63.47 (-1.83%) | $65.49 | $62.87 | 51,331 | |
| 04/30/2025 | $64.40 | $65.19 (1.23%) | $65.58 | $63.81 | 402,239 | $4.02 B |
| 04/29/2025 | $63.73 | $65.22 (2.34%) | $65.53 | $63.50 | 364,119 | $4.02 B |
| 04/28/2025 | $63.92 | $64.41 (0.77%) | $64.65 | $63.36 | 466,700 | $3.97 B |
| 04/25/2025 | $62.11 | $63.76 (2.66%) | $64.00 | $61.39 | 452,506 | $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 | 782,200 | $3.69 B |
| 04/22/2025 | $62.12 | $59.23 (-4.65%) | $62.33 | $59.08 | 979,869 | $3.65 B |
| 04/21/2025 | $62.20 | $60.48 (-2.77%) | $62.85 | $60.31 | 586,406 | $3.73 B |
| 04/17/2025 | $61.11 | $61.74 (1.03%) | $61.96 | $60.93 | 628,864 | $3.80 B |
| 04/16/2025 | $61.72 | $61.34 (-0.62%) | $62.07 | $59.54 | 348,829 | $3.78 B |
| 04/15/2025 | $60.50 | $62.09 (2.63%) | $62.83 | $60.27 | 850,274 | $3.82 B |
| 04/14/2025 | $60.00 | $60.14 (0.23%) | $61.00 | $58.54 | 472,508 | $3.70 B |
| 04/11/2025 | $57.77 | $59.55 (3.08%) | $60.12 | $56.12 | 681,900 | $3.67 B |
| 04/10/2025 | $58.98 | $57.83 (-1.95%) | $59.16 | $54.93 | 907,150 | $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 | 582,700 | $2.89 B |
| 04/03/2025 | $50.09 | $49.82 (-0.54%) | $50.74 | $49.62 | 531,600 | $3.07 B |
| 04/02/2025 | $48.77 | $51.96 (6.54%) | $52.37 | $48.23 | 783,300 | $3.20 B |
| 04/01/2025 | $53.53 | $50.00 (-6.59%) | $54.67 | $49.98 | 653,200 | $3.08 B |
| 03/31/2025 | $53.35 | $52.97 (-0.71%) | $53.41 | $51.53 | 633,481 | $3.26 B |
| 03/28/2025 | $53.58 | $54.80 (2.28%) | $55.21 | $53.02 | 416,136 | $3.38 B |
| 03/27/2025 | $54.26 | $53.49 (-1.42%) | $55.13 | $53.44 | 486,608 | $3.29 B |
| 03/26/2025 | $52.89 | $54.30 (2.67%) | $54.90 | $52.54 | 470,300 | $3.34 B |
| 03/25/2025 | $53.55 | $52.91 (-1.2%) | $54.49 | $52.58 | 531,048 | $3.26 B |
| 03/24/2025 | $52.12 | $53.72 (3.07%) | $53.84 | $52.12 | 502,411 | $3.31 B |
| 03/21/2025 | $54.23 | $52.04 (-4.04%) | $54.45 | $51.87 | 903,356 | $3.21 B |
| 03/20/2025 | $54.57 | $54.23 (-0.62%) | $55.31 | $52.82 | 479,231 | $3.34 B |
| 03/19/2025 | $52.25 | $55.21 (5.67%) | $55.87 | $52.15 | 688,578 | $3.40 B |
| 03/18/2025 | $52.70 | $52.29 (-0.78%) | $53.46 | $51.34 | 407,700 | $3.22 B |
| 03/17/2025 | $51.05 | $52.34 (2.53%) | $52.46 | $50.75 | 298,370 | $3.22 B |
| 03/14/2025 | $51.30 | $50.97 (-0.64%) | $52.05 | $50.28 | 529,400 | $3.14 B |
| 03/13/2025 | $51.04 | $50.24 (-1.57%) | $52.00 | $50.13 | 224,400 | $3.09 B |
| 03/12/2025 | $50.81 | $51.32 (1%) | $51.51 | $50.29 | 459,324 | $3.16 B |
| 03/11/2025 | $48.47 | $50.06 (3.28%) | $50.63 | $47.90 | 1.01 M | $3.08 B |
| 03/10/2025 | $50.10 | $48.56 (-3.07%) | $50.96 | $47.86 | 428,700 | $2.99 B |
| 03/07/2025 | $51.80 | $50.79 (-1.95%) | $52.35 | $50.15 | 637,719 | $3.13 B |
| 03/06/2025 | $52.08 | $51.64 (-0.84%) | $53.24 | $51.50 | 556,100 | $3.18 B |
| 03/05/2025 | $53.79 | $52.97 (-1.52%) | $54.47 | $52.68 | 740,230 | $3.26 B |
| 03/04/2025 | $51.43 | $53.22 (3.48%) | $53.50 | $50.12 | 477,126 | $3.28 B |
| 03/03/2025 | $55.03 | $52.40 (-4.78%) | $55.40 | $51.84 | 641,306 | $3.23 B |
| 02/28/2025 | $53.32 | $54.91 (2.98%) | $55.11 | $52.75 | 641,521 | $3.38 B |
| 02/27/2025 | $54.18 | $53.00 (-2.18%) | $54.38 | $52.66 | 495,429 | $3.26 B |
| 02/26/2025 | $51.74 | $53.32 (3.05%) | $53.67 | $51.20 | 693,116 | $3.28 B |
| 02/25/2025 | $54.59 | $51.03 (-6.52%) | $55.01 | $50.50 | 1.16 M | $3.14 B |
| 02/24/2025 | $56.14 | $54.66 (-2.64%) | $56.50 | $54.45 | 715,500 | $3.37 B |
| 02/21/2025 | $58.11 | $56.07 (-3.51%) | $58.45 | $55.99 | 420,200 | $3.45 B |
| 02/20/2025 | $57.81 | $57.74 (-0.12%) | $58.39 | $56.64 | 266,700 | $3.56 B |
| 02/19/2025 | $57.05 | $58.00 (1.67%) | $58.24 | $56.61 | 374,320 | $3.57 B |
| 02/18/2025 | $56.59 | $57.55 (1.7%) | $57.73 | $56.03 | 419,900 | $3.54 B |
| 02/14/2025 | $57.93 | $56.69 (-2.14%) | $58.46 | $56.56 | 327,100 | $3.49 B |
| 02/13/2025 | $58.00 | $57.56 (-0.76%) | $58.65 | $56.87 | 298,610 | $3.55 B |
| 02/12/2025 | $56.39 | $57.64 (2.22%) | $57.70 | $55.72 | 276,829 | $3.55 B |
| 02/11/2025 | $57.72 | $57.58 (-0.24%) | $58.16 | $57.16 | 289,541 | $3.55 B |
| 02/10/2025 | $59.36 | $58.47 (-1.5%) | $59.98 | $57.98 | 388,811 | $3.60 B |
| 02/07/2025 | $59.86 | $59.18 (-1.14%) | $60.10 | $58.65 | 373,000 | $3.65 B |
| 02/06/2025 | $60.55 | $60.01 (-0.89%) | $60.84 | $59.11 | 361,332 | $3.70 B |
| 02/05/2025 | $60.43 | $61.02 (0.98%) | $62.14 | $59.78 | 648,641 | $3.76 B |
| 02/04/2025 | $59.24 | $59.95 (1.2%) | $60.14 | $58.49 | 441,500 | $3.69 B |
| 02/03/2025 | $58.06 | $59.41 (2.33%) | $60.48 | $57.67 | 639,200 | $3.66 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.
