Get the Stockscreener App
41.43
4.20%
+1.67
After Hours:
41.43
Rhythm Pharmaceuticals Inc. Stock (RYTM) Price History
The historical daily chart and data for Rhythm Pharmaceuticals Inc. stock (RYTM), show that the latest closing stock price as of May 01, 2024, is $41.43.
- Rhythm Pharmaceuticals Inc. all-time high stock price is $52.57, occurred on February 12, 2024.
- The lowest Rhythm Pharmaceuticals Inc. stock price recorded was $3.04 on May 20, 2022. Since then, Rhythm Pharmaceuticals Inc.'s stock price has risen over 1,263% to $41.43 now.
- The 52-week high stock price for RYTM is $52.57, representing a 26.89% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for RYTM is $15.50, indicating a -62.59% decrease from the current share price, occurred on July 06, 2023.
- The closing price of Rhythm Pharmaceuticals Inc. (RYTM) stock in the beginning of 2023 was $10.65. The stock closed the year at $29.12, a gain of over 173.43% for the year.
The table below shows more information about RYTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $42.20 | $39.77 | $2.43 | 1,030,659.0 | +4.20% |
| Apr 30, 2024 | $41.27 | $37.60 | $3.67 | 626,653.0 | +2.42% |
| Apr 29, 2024 | $39.37 | $38.19 | $1.18 | 278,777.0 | +1.41% |
| Apr 26, 2024 | $38.89 | $37.36 | $1.53 | 305,047.0 | +0.34% |
| Apr 25, 2024 | $38.77 | $37.36 | $1.41 | 420,991.0 | -3.93% |
| Apr 24, 2024 | $40.99 | $39.56 | $1.43 | 398,306.0 | -0.72% |
| Apr 23, 2024 | $41.85 | $39.19 | $2.66 | 413,653.0 | +2.54% |
| Apr 22, 2024 | $39.42 | $37.76 | $1.66 | 355,336.0 | +2.63% |
| Apr 19, 2024 | $39.10 | $36.92 | $2.18 | 615,932.0 | -0.26% |
| Apr 18, 2024 | $38.90 | $37.62 | $1.28 | 438,718.0 | -0.88% |
| Apr 17, 2024 | $39.10 | $38.25 | $0.85 | 599,459.0 | -0.18% |
| Apr 16, 2024 | $40.13 | $38.51 | $1.62 | 419,804.0 | -3.92% |
| Apr 15, 2024 | $41.04 | $39.95 | $1.09 | 589,909.0 | -0.60% |
| Apr 12, 2024 | $42.01 | $39.80 | $2.21 | 848,623.0 | -5.28% |
| Apr 11, 2024 | $42.63 | $41.10 | $1.53 | 421,345.0 | +3.60% |
| Apr 10, 2024 | $42.67 | $40.97 | $1.70 | 543,922.0 | -5.76% |
| Apr 09, 2024 | $43.68 | $40.79 | $2.89 | 380,174.0 | +4.48% |
| Apr 08, 2024 | $41.94 | $40.47 | $1.47 | 230,745.0 | +2.96% |
| Apr 05, 2024 | $41.36 | $39.25 | $2.11 | 465,752.0 | +1.10% |
| Apr 04, 2024 | $42.20 | $39.86 | $2.34 | 486,299.0 | -1.93% |
| Apr 03, 2024 | $40.96 | $39.43 | $1.53 | 447,368.0 | +2.10% |
| Apr 02, 2024 | $42.07 | $39.85 | $2.22 | 639,050.0 | -6.16% |
Rhythm Pharmaceuticals Inc. Stock (RYTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rhythm Pharmaceuticals Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rhythm Pharmaceuticals Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rhythm Pharmaceuticals Inc. Stock (RYTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $42.20 | $39.77 | $2.43 | 1,030,659.0 | +0.00% |
| Apr, 2024 | $43.68 | $36.92 | $6.76 | 11,522,505.0 | -4.38% |
| Mar, 2024 | $45.49 | $37.66 | $7.84 | 12,030,373.0 | -0.21% |
| Feb, 2024 | $52.57 | $42.65 | $9.92 | 12,600,302.0 | -1.56% |
| Jan, 2024 | $47.92 | $39.18 | $8.74 | 15,893,587.0 | -4.05% |
Rhythm Pharmaceuticals Inc. Stock (RYTM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.27 | $32.64 | $17.63 | 17,686,756.0 | +37.51% |
| Nov, 2023 | $35.29 | $23.03 | $12.26 | 14,244,612.0 | +44.66% |
| Oct, 2023 | $25.45 | $20.97 | $4.48 | 10,361,194.0 | +0.81% |
| Sep, 2023 | $28.25 | $22.38 | $5.88 | 12,141,911.0 | -11.86% |
| Aug, 2023 | $27.22 | $18.99 | $8.23 | 21,095,421.0 | +45.80% |
| Jul, 2023 | $18.09 | $15.50 | $2.59 | 11,078,697.0 | +8.19% |
| Jun, 2023 | $20.00 | $16.14 | $3.86 | 17,832,783.0 | -1.02% |
| May, 2023 | $20.58 | $15.52 | $5.06 | 15,795,685.0 | -17.40% |
| Apr, 2023 | $21.67 | $17.34 | $4.33 | 10,526,858.0 | +13.06% |
| Mar, 2023 | $27.15 | $15.95 | $11.20 | 19,405,188.0 | -26.61% |
| Feb, 2023 | $29.99 | $23.91 | $6.08 | 8,188,759.0 | -11.12% |
| Jan, 2023 | $34.99 | $26.39 | $8.60 | 12,431,168.0 | -6.08% |
Rhythm Pharmaceuticals Inc. Stock (RYTM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.90 | $24.91 | $5.99 | 12,560,263.0 | +8.78% |
| Nov, 2022 | $28.41 | $21.57 | $6.84 | 13,837,938.0 | +6.36% |
| Oct, 2022 | $26.68 | $21.94 | $4.74 | 15,072,634.0 | +2.73% |
| Sep, 2022 | $30.98 | $20.11 | $10.87 | 36,975,709.0 | +8.41% |
| Aug, 2022 | $27.29 | $12.18 | $15.11 | 31,500,669.0 | +79.37% |
| Jul, 2022 | $15.25 | $4.08 | $11.17 | 87,926,454.0 | +203.61% |
| Jun, 2022 | $5.05 | $3.13 | $1.92 | 36,816,803.0 | +20.64% |
| May, 2022 | $6.50 | $3.04 | $3.46 | 11,953,610.0 | -45.05% |
| Apr, 2022 | $12.42 | $6.23 | $6.19 | 6,119,161.0 | -45.66% |
| Mar, 2022 | $12.61 | $7.78 | $4.83 | 13,921,678.0 | +51.18% |
| Feb, 2022 | $8.80 | $6.01 | $2.79 | 14,835,577.0 | +2.83% |
| Jan, 2022 | $10.92 | $6.56 | $4.36 | 6,588,403.0 | -25.75% |
3.18%
Cap:
|
Volume (24h):