Historical Data for Rhythm Pharmaceuticals Inc. (RYTM)

$ 21.16   -0.74 (-3.38%) Volume: 25.44k 1:53 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 21.96 22.02 21.16 21.16 25.44k -0.74 -3.38% 21.16 549.06k 724
07/09/20 21.95 22.42 21.67 21.90 135.66k -0.10 -0.45% 21.90 2.98m 1,854
07/08/20 21.70 22.16 21.26 22.00 171.82k 0.30 1.38% 22.00 3.74m 2,347
07/07/20 21.55 22.15 21.54 21.70 122.48k 0.00 0.00% 21.70 2.66m 2,018
07/06/20 22.29 22.595 21.63 21.70 162.55k -0.30 -1.36% 21.70 3.56m 2,039
07/02/20 21.92 22.36 21.82 22.00 190.38k 0.25 1.15% 22.00 4.19m 2,756
07/01/20 22.38 23.1437 21.23 21.75 233.16k -0.55 -2.47% 21.75 5.08m 3,372
06/30/20 21.65 22.57 21.65 22.30 272.73k 0.51 2.34% 22.30 6.06m 2,707
06/29/20 23.39 23.39 21.46 21.79 277.33k -1.21 -5.26% 21.79 6.18m 2,990
06/26/20 24.84 25.10 22.81 23.00 938.93k -2.02 -8.07% 23.00 21.76m 4,923
06/25/20 25.57 25.86 24.09 25.02 247.48k -0.33 -1.30% 25.02 6.18m 3,460
06/24/20 24.99 25.60 24.58 25.35 456.38k 0.86 3.51% 25.35 11.51m 5,520
06/23/20 23.95 24.95 23.855 24.49 305.4k 0.70 2.94% 24.49 7.49m 4,113
06/22/20 22.19 23.87 21.615 23.79 317.29k 1.48 6.63% 23.79 7.42m 3,823
06/19/20 21.99 22.47 21.855 22.31 340.61k 0.47 2.15% 22.31 7.56m 2,365
06/18/20 21.16 22.08 20.92 21.84 144.75k 0.47 2.20% 21.84 3.15m 1,523
06/17/20 20.82 21.535 20.80 21.37 249.83k 0.54 2.59% 21.37 5.32m 2,823
06/16/20 21.04 21.04 20.41 20.83 130.09k 0.31 1.51% 20.83 2.7m 2,299
06/15/20 19.69 20.62 19.26 20.52 118.63k 0.485 2.42% 20.52 2.4m 1,994
06/12/20 19.39 20.22 19.03 20.035 151.12k 1.145 6.06% 20.035 2.97m 2,742
06/11/20 20.90 20.93 18.88 18.89 167.45k -2.40 -11.27% 18.89 3.27m 2,224
06/10/20 20.88 21.98 20.82 21.29 178.77k 0.38 1.82% 21.29 3.79m 2,222