5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-16.00%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
-13.12%
1 YEAR PERFORMANCE
-6.50%
Rhythm Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $108.76 | $105.02 (-3.44%) | $110.66 | $103.06 | 6.12 M | $7.25 B |
| 11/04/2026 | $85.94 | $110.68 (28.79%) | $110.68 | $85.04 | 5.49 M | $7.64 B |
| 11/03/2026 | $84.83 | $86.44 (1.9%) | $89.28 | $81.58 | 7.11 M | $5.97 B |
| 11/02/2026 | $93.13 | $93.44 (0.33%) | $95.35 | $92.40 | 2.00 M | $6.45 B |
| 10/30/2026 | $93.48 | $92.57 (-0.97%) | $95.60 | $91.42 | 431.70 K | $6.39 B |
| 10/29/2026 | $93.00 | $93.07 (0.08%) | $94.16 | $92.52 | 760.50 K | $6.38 B |
| 10/28/2026 | $91.37 | $91.97 (0.66%) | $92.70 | $91.05 | 533.90 K | $6.31 B |
| 10/27/2026 | $89.36 | $92.18 (3.16%) | $92.72 | $88.72 | 400.20 K | $6.32 B |
| 10/26/2026 | $90.07 | $89.47 (-0.67%) | $90.81 | $89.00 | 289.45 K | $6.14 B |
| 10/23/2026 | $90.44 | $89.27 (-1.29%) | $90.44 | $88.56 | 536.90 K | $6.12 B |
| 10/22/2026 | $88.85 | $90.90 (2.31%) | $90.95 | $87.59 | 516.40 K | $6.24 B |
| 10/21/2026 | $91.02 | $88.62 (-2.64%) | $92.18 | $88.12 | 511.34 K | $6.08 B |
| 10/20/2026 | $88.56 | $90.20 (1.85%) | $91.88 | $88.56 | 877.00 K | $6.19 B |
| 10/19/2026 | $87.04 | $88.23 (1.37%) | $88.76 | $86.59 | 378.80 K | $6.05 B |
| 10/16/2026 | $88.20 | $86.17 (-2.3%) | $88.62 | $85.91 | 367.04 K | $5.91 B |
| 10/15/2026 | $88.41 | $87.97 (-0.5%) | $90.42 | $87.61 | 644.60 K | $6.03 B |
| 10/14/2026 | $86.41 | $86.71 (0.35%) | $88.14 | $85.38 | 585.84 K | $5.95 B |
| 10/13/2026 | $89.63 | $86.61 (-3.37%) | $90.51 | $86.35 | 623.19 K | $5.94 B |
| 10/12/2026 | $91.05 | $89.82 (-1.35%) | $91.42 | $89.49 | 543.82 K | $6.16 B |
| 10/09/2026 | $89.67 | $90.78 (1.24%) | $93.35 | $89.41 | 1.41 M | $6.23 B |
| 10/08/2026 | $89.05 | $89.64 (0.66%) | $90.94 | $87.01 | 1.01 M | $6.15 B |
| 10/07/2026 | $90.77 | $88.45 (-2.56%) | $91.37 | $88.23 | 939.42 K | $6.07 B |
| 10/06/2026 | $92.55 | $90.77 (-1.92%) | $94.47 | $90.07 | 992.90 K | $6.23 B |
| 10/05/2026 | $93.95 | $92.45 (-1.6%) | $94.41 | $89.53 | 1.03 M | $6.34 B |
| 10/02/2026 | $94.97 | $92.83 (-2.25%) | $95.32 | $92.66 | 503.54 K | $6.37 B |
| 10/01/2026 | $95.34 | $93.41 (-2.02%) | $96.48 | $93.00 | 850.61 K | $6.41 B |
| 09/30/2026 | $96.67 | $95.22 (-1.5%) | $97.37 | $95.10 | 737.20 K | $6.53 B |
| 09/29/2026 | $97.92 | $95.71 (-2.26%) | $98.91 | $94.51 | 810.90 K | $6.57 B |
| 09/28/2026 | $98.01 | $98.56 (0.56%) | $99.15 | $95.27 | 897.40 K | $6.76 B |
| 09/25/2026 | $98.41 | $98.66 (0.25%) | $99.45 | $96.35 | 864.30 K | $6.77 B |
| 09/24/2026 | $97.73 | $98.31 (0.59%) | $99.28 | $95.38 | 730.81 K | $6.74 B |
| 09/23/2026 | $99.27 | $98.24 (-1.04%) | $100.02 | $96.47 | 696.41 K | $6.74 B |
| 09/22/2026 | $100.44 | $99.27 (-1.16%) | $101.85 | $98.69 | 499.90 K | $6.81 B |
| 09/21/2026 | $98.47 | $98.83 (0.37%) | $100.76 | $97.54 | 613.60 K | $6.78 B |
| 09/18/2026 | $99.36 | $97.71 (-1.66%) | $99.36 | $96.88 | 1.12 M | $6.70 B |
| 09/17/2026 | $101.17 | $99.02 (-2.13%) | $102.00 | $98.80 | 617.73 K | $6.79 B |
| 09/16/2026 | $97.69 | $98.01 (0.33%) | $100.85 | $97.06 | 921.42 K | $6.72 B |
| 09/15/2026 | $101.66 | $96.77 (-4.81%) | $101.66 | $96.14 | 914.30 K | $6.64 B |
| 09/14/2026 | $105.27 | $102.44 (-2.69%) | $105.93 | $101.09 | 789.71 K | $7.03 B |
| 09/11/2026 | $102.96 | $104.71 (1.7%) | $106.57 | $102.25 | 573.72 K | $7.18 B |
| 09/10/2026 | $99.88 | $102.20 (2.32%) | $102.89 | $99.88 | 422.90 K | $7.01 B |
| 09/09/2026 | $100.23 | $101.06 (0.83%) | $101.77 | $99.83 | 482.25 K | $6.93 B |
| 09/08/2026 | $100.58 | $101.80 (1.21%) | $103.31 | $99.41 | 513.05 K | $6.98 B |
| 09/04/2026 | $103.53 | $102.74 (-0.76%) | $105.71 | $101.25 | 466.91 K | $7.05 B |
| 09/03/2026 | $106.08 | $104.89 (-1.12%) | $106.08 | $103.90 | 269.80 K | $7.19 B |
| 09/02/2026 | $105.50 | $105.42 (-0.08%) | $108.57 | $103.95 | 455.60 K | $7.23 B |
| 09/01/2026 | $105.79 | $104.74 (-0.99%) | $108.43 | $104.09 | 332.05 K | $7.18 B |
| 08/31/2026 | $106.01 | $106.13 (0.11%) | $108.85 | $103.98 | 775.20 K | $7.28 B |
| 08/28/2026 | $110.21 | $107.17 (-2.76%) | $114.75 | $107.09 | 441.21 K | $7.35 B |
| 08/27/2026 | $111.21 | $112.53 (1.19%) | $113.97 | $110.03 | 311.10 K | $7.72 B |
| 08/26/2026 | $113.21 | $111.87 (-1.18%) | $114.75 | $111.35 | 359.00 K | $7.67 B |
| 08/25/2026 | $112.73 | $113.35 (0.55%) | $114.07 | $111.79 | 352.50 K | $7.77 B |
| 08/24/2026 | $112.29 | $111.44 (-0.76%) | $113.60 | $109.89 | 400.60 K | $7.64 B |
| 08/21/2026 | $109.38 | $110.00 (0.57%) | $112.59 | $106.58 | 523.14 K | $7.55 B |
| 08/20/2026 | $114.51 | $108.92 (-4.88%) | $114.61 | $108.73 | 568.60 K | $7.47 B |
| 08/19/2026 | $118.31 | $115.73 (-2.18%) | $118.31 | $115.26 | 669.90 K | $7.94 B |
| 08/18/2026 | $115.25 | $115.25 (0%) | $117.16 | $114.33 | 447.06 K | $7.91 B |
| 08/17/2026 | $115.40 | $115.44 (0.03%) | $117.18 | $114.44 | 412.05 K | $7.92 B |
| 08/14/2026 | $115.22 | $115.48 (0.23%) | $117.33 | $113.66 | 334.90 K | $7.92 B |
| 08/13/2026 | $118.18 | $116.02 (-1.83%) | $119.75 | $114.00 | 759.80 K | $7.96 B |
| 08/12/2026 | $111.58 | $117.60 (5.4%) | $118.50 | $111.42 | 574.31 K | $8.07 B |
| 08/11/2026 | $113.17 | $112.85 (-0.28%) | $117.49 | $112.51 | 728.90 K | $7.74 B |
| 08/10/2026 | $115.57 | $115.48 (-0.08%) | $116.89 | $113.67 | 738.60 K | $7.92 B |
| 08/07/2026 | $113.17 | $115.63 (2.17%) | $116.18 | $111.69 | 672.80 K | $7.93 B |
| 08/06/2026 | $110.03 | $112.10 (1.88%) | $112.30 | $108.49 | 944.32 K | $7.69 B |
| 08/05/2026 | $110.83 | $110.71 (-0.11%) | $111.10 | $105.13 | 1.09 M | $7.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
