5 DAY PERFORMANCE
+16.11%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+6.75%
6 MONTH PERFORMANCE
+18.84%
YEAR-TO-DATE PERFORMANCE
+5.34%
1 YEAR PERFORMANCE
+43.93%
Rhythm Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $51.04 | $50.24 (-1.57%) | $51.88 | $50.11 | 221,031 | $3.13 B |
| 03/12/2025 | $50.81 | $51.32 (1%) | $51.51 | $50.29 | 459,324 | $3.16 B |
| 03/11/2025 | $48.47 | $50.06 (3.28%) | $50.63 | $47.90 | 1.01 M | $3.08 B |
| 03/10/2025 | $50.10 | $48.56 (-3.07%) | $50.96 | $47.86 | 428,700 | $2.99 B |
| 03/07/2025 | $51.80 | $50.79 (-1.95%) | $52.35 | $50.15 | 637,719 | $3.13 B |
| 03/06/2025 | $52.08 | $51.64 (-0.84%) | $53.24 | $51.50 | 556,100 | $3.18 B |
| 03/05/2025 | $53.79 | $52.97 (-1.52%) | $54.47 | $52.68 | 740,230 | $3.26 B |
| 03/04/2025 | $51.43 | $53.22 (3.48%) | $53.50 | $50.12 | 477,126 | $3.28 B |
| 03/03/2025 | $55.03 | $52.40 (-4.78%) | $55.40 | $51.84 | 641,306 | $3.23 B |
| 02/28/2025 | $53.32 | $54.91 (2.98%) | $55.11 | $52.75 | 641,521 | $3.38 B |
| 02/27/2025 | $54.18 | $53.00 (-2.18%) | $54.38 | $52.66 | 495,429 | $3.26 B |
| 02/26/2025 | $51.74 | $53.32 (3.05%) | $53.67 | $51.20 | 693,116 | $3.25 B |
| 02/25/2025 | $54.59 | $51.03 (-6.52%) | $55.01 | $50.50 | 1.16 M | $3.11 B |
| 02/24/2025 | $56.14 | $54.66 (-2.64%) | $56.50 | $54.45 | 715,500 | $3.33 B |
| 02/21/2025 | $58.11 | $56.07 (-3.51%) | $58.45 | $55.99 | 420,200 | $3.43 B |
| 02/20/2025 | $57.81 | $57.74 (-0.12%) | $58.39 | $56.64 | 266,700 | $3.53 B |
| 02/19/2025 | $57.05 | $58.00 (1.67%) | $58.24 | $56.61 | 374,320 | $3.55 B |
| 02/18/2025 | $56.59 | $57.55 (1.7%) | $57.73 | $56.03 | 419,900 | $3.52 B |
| 02/14/2025 | $57.93 | $56.69 (-2.14%) | $58.46 | $56.56 | 327,100 | $3.47 B |
| 02/13/2025 | $58.00 | $57.56 (-0.76%) | $58.65 | $56.87 | 298,610 | $3.52 B |
| 02/12/2025 | $56.39 | $57.64 (2.22%) | $57.70 | $55.72 | 276,829 | $3.53 B |
| 02/11/2025 | $57.72 | $57.58 (-0.24%) | $58.16 | $57.16 | 289,541 | $3.53 B |
| 02/10/2025 | $59.36 | $58.47 (-1.5%) | $59.98 | $57.98 | 388,811 | $3.58 B |
| 02/07/2025 | $59.86 | $59.18 (-1.14%) | $60.10 | $58.65 | 373,000 | $3.62 B |
| 02/06/2025 | $60.55 | $60.01 (-0.89%) | $60.84 | $59.11 | 361,332 | $3.67 B |
| 02/05/2025 | $60.43 | $61.02 (0.98%) | $62.14 | $59.78 | 648,641 | $3.74 B |
| 02/04/2025 | $59.24 | $59.95 (1.2%) | $60.14 | $58.49 | 441,500 | $3.67 B |
| 02/03/2025 | $58.06 | $59.41 (2.33%) | $60.48 | $57.67 | 639,200 | $3.64 B |
| 01/31/2025 | $59.22 | $59.43 (0.35%) | $60.69 | $58.80 | 418,034 | $3.64 B |
| 01/30/2025 | $57.75 | $59.22 (2.55%) | $59.50 | $57.55 | 294,300 | $3.63 B |
| 01/29/2025 | $56.74 | $57.19 (0.79%) | $57.56 | $56.47 | 274,800 | $3.50 B |
| 01/28/2025 | $56.62 | $56.81 (0.34%) | $57.72 | $55.14 | 544,400 | $3.48 B |
| 01/27/2025 | $57.55 | $56.52 (-1.79%) | $59.03 | $56.27 | 371,200 | $3.46 B |
| 01/24/2025 | $58.06 | $57.78 (-0.48%) | $58.49 | $56.89 | 348,242 | $3.54 B |
| 01/23/2025 | $56.54 | $58.47 (3.41%) | $58.64 | $56.04 | 364,849 | $3.58 B |
| 01/22/2025 | $57.61 | $57.23 (-0.66%) | $57.61 | $56.27 | 345,131 | $3.50 B |
| 01/21/2025 | $55.00 | $57.52 (4.58%) | $57.58 | $55.00 | 1.15 M | $3.52 B |
| 01/17/2025 | $55.20 | $54.54 (-1.2%) | $56.45 | $54.39 | 593,176 | $3.34 B |
| 01/16/2025 | $54.02 | $54.66 (1.18%) | $54.67 | $53.05 | 514,100 | $3.35 B |
| 01/15/2025 | $55.48 | $53.66 (-3.28%) | $55.54 | $52.71 | 618,912 | $3.29 B |
| 01/14/2025 | $55.75 | $53.94 (-3.25%) | $55.75 | $53.14 | 534,432 | $3.30 B |
| 01/13/2025 | $56.07 | $54.89 (-2.1%) | $56.26 | $54.23 | 495,834 | $3.36 B |
| 01/10/2025 | $56.21 | $56.17 (-0.07%) | $56.99 | $55.69 | 591,100 | $3.44 B |
| 01/08/2025 | $59.57 | $57.87 (-2.85%) | $60.12 | $56.98 | 485,529 | $3.54 B |
| 01/07/2025 | $59.06 | $60.01 (1.61%) | $60.05 | $58.57 | 551,600 | $3.67 B |
| 01/06/2025 | $59.31 | $58.97 (-0.57%) | $60.38 | $57.66 | 499,200 | $3.61 B |
| 01/03/2025 | $60.23 | $59.62 (-1.01%) | $60.28 | $59.25 | 386,920 | $3.65 B |
| 01/02/2025 | $57.34 | $60.07 (4.76%) | $60.52 | $56.54 | 864,838 | $3.68 B |
| 12/31/2024 | $56.00 | $55.98 (-0.04%) | $57.14 | $55.85 | 367,039 | $3.43 B |
| 12/30/2024 | $55.23 | $56.34 (2.01%) | $56.84 | $54.58 | 518,613 | $3.45 B |
| 12/27/2024 | $55.90 | $55.59 (-0.55%) | $56.31 | $54.84 | 237,900 | $3.40 B |
| 12/26/2024 | $55.42 | $56.54 (2.02%) | $57.00 | $55.37 | 439,800 | $3.46 B |
| 12/24/2024 | $56.27 | $55.85 (-0.75%) | $56.31 | $55.34 | 194,706 | $3.42 B |
| 12/23/2024 | $55.24 | $56.04 (1.45%) | $56.60 | $54.29 | 905,000 | $3.43 B |
| 12/20/2024 | $55.59 | $56.12 (0.95%) | $58.16 | $55.47 | 1.52 M | $3.44 B |
| 12/19/2024 | $54.15 | $55.48 (2.46%) | $56.43 | $53.43 | 586,300 | $3.40 B |
| 12/18/2024 | $56.71 | $53.69 (-5.33%) | $57.27 | $53.39 | 710,857 | $3.29 B |
| 12/17/2024 | $54.65 | $56.80 (3.93%) | $56.87 | $54.52 | 539,660 | $3.48 B |
| 12/16/2024 | $54.67 | $55.25 (1.06%) | $56.83 | $54.65 | 462,810 | $3.38 B |
| 12/13/2024 | $55.61 | $55.24 (-0.67%) | $57.05 | $54.93 | 519,567 | $3.38 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.
