MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RYTM — Rhythm Pharmaceuticals, Inc. Common Stock
NasdaqRhythm Pharmaceuticals, Inc. Common Stock
$89.64
+1.19(+1.35%)
- O
- 89.05
- H
- 90.94
- L
- 87.01
- V
- 943.82K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$89.64
Period Return+39.17%
Period High$122.20
Period Low$55.31
Avg Daily Volume731.3K
Total Trading Days365
RYTM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $89.05 | $90.94 | $87.01 | $89.64 | +$1.19 | +1.35% | 943,822 | $89.26 | $87.01 $90.94 |
| Oct 7, 2026 | $90.77 | $91.37 | $88.23 | $88.45 | $-2.32 | -2.56% | 939,420 | $89.20 | $88.23 $91.37 |
| Oct 6, 2026 | $92.55 | $94.47 | $90.07 | $90.77 | $-1.68 | -1.82% | 992,872 | $91.31 | $90.07 $94.47 |
| Oct 5, 2026 | $93.95 | $94.41 | $89.53 | $92.45 | $-0.38 | -0.41% | 1,027,247 | $91.51 | $89.53 $94.41 |
| Oct 2, 2026 | $94.97 | $95.32 | $92.66 | $92.83 | $-0.58 | -0.62% | 503,543 | $93.34 | $92.66 $95.32 |
| Oct 1, 2026 | $95.34 | $96.48 | $93.00 | $93.41 | $-1.81 | -1.90% | 850,608 | $94.31 | $93.00 $96.48 |
| Sep 30, 2026 | $96.67 | $97.37 | $95.10 | $95.22 | $-0.50 | -0.52% | 737,178 | $95.94 | $95.10 $97.37 |
| Sep 29, 2026 | $97.92 | $98.91 | $94.51 | $95.71 | $-2.85 | -2.89% | 810,857 | $96.29 | $94.51 $98.91 |
| Sep 28, 2026 | $98.01 | $99.15 | $95.27 | $98.56 | $-0.10 | -0.10% | 897,361 | $97.88 | $95.27 $99.15 |
| Sep 25, 2026 | $98.41 | $99.45 | $96.35 | $98.66 | +$0.35 | +0.36% | 864,255 | $98.22 | $96.35 $99.45 |
| Sep 24, 2026 | $97.73 | $99.28 | $95.38 | $98.31 | +$0.07 | +0.07% | 730,812 | $97.54 | $95.38 $99.28 |
| Sep 23, 2026 | $99.27 | $100.02 | $96.47 | $98.24 | $-1.03 | -1.04% | 696,414 | $97.84 | $96.47 $100.02 |
| Sep 22, 2026 | $100.44 | $101.85 | $98.69 | $99.27 | +$0.44 | +0.45% | 499,891 | $99.87 | $98.69 $101.85 |
| Sep 21, 2026 | $98.47 | $100.76 | $97.54 | $98.83 | +$1.12 | +1.15% | 613,603 | $98.89 | $97.54 $100.76 |
| Sep 18, 2026 | $99.36 | $99.36 | $96.88 | $97.71 | $-1.31 | -1.32% | 1,124,806 | $97.86 | $96.88 $99.36 |
| Sep 17, 2026 | $101.17 | $102.00 | $98.80 | $99.02 | +$1.01 | +1.03% | 617,733 | $99.57 | $98.80 $102.00 |
| Sep 16, 2026 | $97.69 | $100.85 | $97.06 | $98.01 | +$1.24 | +1.28% | 921,422 | $98.77 | $97.06 $100.85 |
| Sep 15, 2026 | $101.66 | $101.66 | $96.14 | $96.77 | $-5.67 | -5.53% | 834,975 | $97.16 | $96.14 $101.66 |
| Sep 14, 2026 | $105.27 | $105.93 | $101.09 | $102.44 | $-2.27 | -2.17% | 737,367 | $102.66 | $101.09 $105.93 |
| Sep 11, 2026 | $102.96 | $106.57 | $102.25 | $104.71 | +$2.51 | +2.46% | 573,722 | $104.83 | $102.25 $106.57 |
| Sep 10, 2026 | $99.88 | $102.89 | $99.88 | $102.20 | +$1.14 | +1.13% | 422,888 | $102.00 | $99.88 $102.89 |
| Sep 9, 2026 | $100.23 | $101.77 | $99.83 | $101.06 | $-0.74 | -0.73% | 482,253 | $100.90 | $99.83 $101.77 |
| Sep 8, 2026 | $100.58 | $103.31 | $99.41 | $101.80 | $-0.94 | -0.91% | 513,054 | $101.97 | $99.41 $103.31 |
| Sep 4, 2026 | $103.53 | $105.71 | $101.25 | $102.74 | $-2.15 | -2.05% | 466,907 | $102.65 | $101.25 $105.71 |
| Sep 3, 2026 | $106.08 | $106.08 | $103.90 | $104.89 | $-0.53 | -0.50% | 269,772 | $104.85 | $103.90 $106.08 |
| Sep 2, 2026 | $105.50 | $108.57 | $103.95 | $105.42 | +$0.68 | +0.65% | 455,569 | $105.15 | $103.95 $108.57 |
| Sep 1, 2026 | $105.79 | $108.43 | $104.09 | $104.74 | $-1.39 | -1.31% | 332,051 | $105.03 | $104.09 $108.43 |
| Aug 31, 2026 | $106.01 | $108.85 | $103.98 | $106.13 | $-1.04 | -0.97% | 770,919 | $105.50 | $103.98 $108.85 |
| Aug 28, 2026 | $110.21 | $114.75 | $107.09 | $107.17 | $-5.36 | -4.76% | 441,209 | $107.89 | $107.09 $114.75 |
| Aug 27, 2026 | $111.21 | $113.97 | $110.03 | $112.53 | +$0.66 | +0.59% | 311,065 | $112.45 | $110.03 $113.97 |