RYTM - RHYTHM PHARMACEUTICALS, INC.
IEX Last Trade
55.44
0.125 0.225%
Share volume: 7,001
Last Updated: Fri 27 Dec 2024 05:29:49 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.39%
PREVIOUS CLOSE
CHG
CHG%
$55.32
0.13
0.23%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $56.27 | $56.27 | $56.31 | $56.31 | $55.34 | $55.34 | $55.85 | $55.85 | 194,706 | $194,697.00 |
| 12/23/2024 | $55.24 | $55.24 | $56.60 | $56.60 | $54.29 | $54.29 | $56.04 | $56.04 | 904,976 | $904,976.00 |
| 12/20/2024 | $55.59 | $55.59 | $58.16 | $58.16 | $55.47 | $55.47 | $56.12 | $56.12 | 1,520,026 | $1,519,973.00 |
| 12/19/2024 | $54.15 | $54.15 | $56.43 | $56.43 | $53.43 | $53.43 | $55.48 | $55.48 | 586,281 | $586,281.00 |
| 12/18/2024 | $56.71 | $56.71 | $57.27 | $57.27 | $53.39 | $53.39 | $53.69 | $53.69 | 710,857 | $710,857.00 |
| 12/17/2024 | $54.65 | $54.65 | $56.87 | $56.87 | $54.52 | $54.52 | $56.80 | $56.80 | 539,660 | $539,660.00 |
| 12/16/2024 | $54.67 | $54.67 | $56.83 | $56.83 | $54.65 | $54.65 | $55.25 | $55.25 | 462,810 | $462,810.00 |
| 12/13/2024 | $55.61 | $55.61 | $57.05 | $57.05 | $54.93 | $54.93 | $55.24 | $55.24 | 519,567 | $519,567.00 |