Historical Data for Rhythm Pharmaceuticals Inc. (RYTM)

$ 25.495   0.645 (+2.60%) Volume: 214.88k 4:00 PM EST 10-Dec-2019
After Hours:  $ 25.495 0.00 (0.00%) Volume: 2.29k 4:00 PM EST 10-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 24.83 25.84 24.71 25.495 214.88k 0.645 2.60% 25.495 5.46m 3,485
12/09/19 24.35 25.3809 24.35 24.85 268.44k 0.44 1.80% 24.85 6.71m 3,374
12/06/19 24.04 24.45 23.68 24.41 272.15k 0.54 2.26% 24.41 6.57m 2,824
12/05/19 22.52 24.16 22.50 23.87 494.68k 1.35 5.99% 23.87 11.62m 4,005
12/04/19 22.61 22.61 21.85 22.52 235.92k 0.12 0.54% 22.52 5.29m 2,783
12/03/19 21.99 22.6786 21.95 22.40 423.95k 0.39 1.77% 22.40 9.46m 4,108
12/02/19 22.42 22.55 21.60 22.01 203.19k -0.44 -1.96% 22.01 4.47m 3,168
11/29/19 22.73 23.00 22.35 22.45 118.42k -0.39 -1.71% 22.45 2.68m 1,365
11/27/19 23.31 23.40 22.41 22.84 197.65k -0.43 -1.85% 22.84 4.51m 2,364
11/26/19 23.20 23.55 22.43 23.27 328k -0.085 -0.36% 23.27 7.64m 3,569
11/25/19 22.04 23.39 22.04 23.355 540.93k 1.375 6.26% 23.355 12.55m 4,401
11/22/19 21.25 22.0495 21.025 21.98 332.83k 0.88 4.17% 21.98 7.25m 2,640
11/21/19 21.49 21.49 19.725 21.10 679.57k -1.11 -5.00% 21.10 13.91m 6,259
11/20/19 22.05 22.70 21.55 22.21 412.83k 0.00 0.00% 22.21 9.13m 3,971
11/19/19 21.98 22.71 21.9235 22.21 167.5k 0.33 1.51% 22.21 3.74m 2,469
11/18/19 21.78 21.90 21.18 21.88 96.51k 0.04 0.18% 21.88 2.09m 1,429
11/15/19 21.70 21.99 21.5051 21.84 118.19k 0.31 1.44% 21.84 2.58m 1,435
11/14/19 21.08 21.73 20.47 21.53 204.95k 0.43 2.04% 21.53 4.37m 1,522
11/13/19 21.30 21.30 20.77 21.10 107.13k -0.17 -0.80% 21.10 2.25m 1,135
11/12/19 21.64 21.81 20.82 21.27 126.41k -0.34 -1.57% 21.27 2.69m 1,935
11/11/19 21.35 21.95 21.27 21.61 352.34k 0.11 0.51% 21.61 7.61m 1,909