Rhythm Pharmaceuticals, Inc. - Common Stock (RYTM)

Historical Prices For Rhythm Pharmaceuticals, Inc. - Common Stock (RYTM)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	53.53	54.67	49.98	50.00	653,198	50.00
3/31/2025	53.35	53.41	51.53	52.97	633,481	52.97
3/28/2025	53.58	55.21	53.02	54.80	416,136	54.80
3/27/2025	54.26	55.13	53.44	53.49	486,608	53.49
3/26/2025	52.89	54.90	52.53	54.30	470,259	54.30
3/25/2025	53.55	54.49	52.58	52.91	531,048	52.91
3/24/2025	52.12	53.84	52.12	53.72	502,411	53.72
3/21/2025	54.23	54.45	51.87	52.04	902,542	52.04
3/20/2025	54.57	55.31	52.82	54.23	479,231	54.23
3/19/2025	52.25	55.87	52.15	55.21	688,540	55.21
3/18/2025	52.70	53.46	51.34	52.29	407,670	52.29
3/17/2025	51.05	52.46	50.75	52.34	298,320	52.34
3/14/2025	51.30	52.05	50.27	50.97	529,373	50.97
3/13/2025	51.04	52.00	50.13	50.24	224,367	50.24
3/12/2025	50.81	51.51	50.29	51.32	459,324	51.32
3/11/2025	48.47	50.63	47.90	50.06	1,014,114	50.06
3/10/2025	50.10	50.96	47.86	48.56	428,688	48.56
3/07/2025	51.80	52.35	50.15	50.79	637,719	50.79
3/06/2025	52.08	53.24	51.49	51.64	556,094	51.64
3/05/2025	53.79	54.47	52.68	52.97	740,229	52.97
3/04/2025	51.43	53.50	50.12	53.22	477,125	53.22
3/03/2025	55.03	55.40	51.84	52.40	641,299	52.40
2/28/2025	53.32	55.10	52.74	54.91	641,521	54.91
2/27/2025	54.18	54.38	52.66	53.00	495,334	53.00
2/26/2025	51.74	53.67	51.20	53.32	693,106	53.32
2/25/2025	54.59	55.01	50.50	51.03	1,162,896	51.03
2/24/2025	56.14	56.50	54.45	54.66	715,459	54.66
2/21/2025	58.11	58.45	55.99	56.07	420,178	56.07
2/20/2025	57.81	58.39	56.64	57.74	266,669	57.74
2/19/2025	57.05	58.24	56.61	58.00	374,320	58.00
2/18/2025	56.59	57.73	56.02	57.55	419,859	57.55
2/14/2025	57.93	58.46	56.56	56.69	327,086	56.69
2/13/2025	58.00	58.65	56.87	57.56	298,610	57.56
2/12/2025	56.39	57.70	55.72	57.64	276,829	57.64
2/11/2025	57.72	58.16	57.16	57.58	289,541	57.58
2/10/2025	59.36	59.98	57.98	58.47	388,811	58.47
2/07/2025	59.86	60.10	58.65	59.18	372,998	59.18
2/06/2025	60.55	60.84	59.11	60.01	361,332	60.01
2/05/2025	60.43	62.14	59.78	61.02	648,641	61.02
2/04/2025	59.24	60.14	58.49	59.95	441,491	59.95
2/03/2025	58.06	60.48	57.67	59.41	639,161	59.41
1/31/2025	59.22	60.69	58.80	59.43	418,034	59.43
1/30/2025	57.75	59.50	57.55	59.22	294,253	59.22
1/29/2025	56.74	57.56	56.47	57.19	274,784	57.19
1/28/2025	56.62	57.72	55.14	56.81	544,383	56.81
1/27/2025	57.55	59.03	56.27	56.52	371,180	56.52
1/24/2025	58.06	58.48	56.89	57.78	348,242	57.78
1/23/2025	56.54	58.64	56.03	58.47	364,819	58.47
1/22/2025	57.61	57.61	56.27	57.23	345,131	57.23
1/21/2025	55.00	57.58	55.00	57.52	1,154,510	57.52
1/17/2025	55.20	56.45	54.39	54.54	593,176	54.54
1/16/2025	54.02	54.67	53.05	54.66	514,089	54.66
1/15/2025	55.48	55.54	52.70	53.66	618,912	53.66
1/14/2025	55.75	55.75	53.14	53.94	534,432	53.94
1/13/2025	56.07	56.26	54.23	54.89	495,827	54.89
1/10/2025	56.21	56.99	55.69	56.17	591,069	56.17
1/08/2025	59.57	60.12	56.98	57.87	485,529	57.87
1/07/2025	59.06	60.05	58.57	60.01	551,555	60.01
1/06/2025	59.31	60.38	57.66	58.97	499,166	58.97
1/03/2025	60.23	60.28	59.25	59.62	386,920	59.62
1/02/2025	57.34	60.52	56.53	60.07	864,828	60.07