RYTM
RHYTHM PHARM (RYTM)
NASDAQ
$110.01+$0.01 (+0.009%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $7.6B
    Market Cap
  • 6.52%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +3.19%
    Low Price$99.25
    High Price$117.60
  • 3 Months
    +21.96%
    Low Price$84.35
    High Price$117.60
  • 1 Year
    +6.52%
    Low Price$75.82
    High Price$117.62
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
109.38
112.59
106.58
110.00
+0.99%
523,138
08/20/2026
114.51
114.61
108.73
108.92
-5.88%
568,578
08/19/2026
118.31
118.31
115.26
115.73
+0.42%
655,399
08/18/2026
115.25
117.16
114.33
115.25
-0.16%
447,058
08/17/2026
115.40
117.18
114.44
115.44
-0.03%
412,049
08/14/2026
115.22
117.33
113.66
115.48
-0.47%
334,876
08/13/2026
118.18
119.75
114.00
116.02
-1.34%
759,776
08/12/2026
111.58
118.50
111.42
117.60
+4.21%
574,307
08/11/2026
113.17
117.49
112.51
112.85
-2.28%
728,856
08/10/2026
115.57
116.89
113.67
115.48
-0.13%
738,554
08/07/2026
113.17
116.18
111.69
115.63
+3.15%
672,761
08/06/2026
110.03
112.30
108.49
112.10
+1.26%
944,320
08/05/2026
110.83
111.10
105.13
110.71
+4.66%
1,087,053
08/04/2026
100.68
108.65
97.57
105.78
+2.92%
1,643,708
08/04/2026
-$0.73 Earnings
08/03/2026
100.40
103.49
97.99
102.78
+3.56%
964,315
07/31/2026
105.74
106.87
98.44
99.25
-6.14%
471,703
07/30/2026
105.48
106.90
102.58
105.74
-0.74%
534,585
07/29/2026
107.62
108.40
105.86
106.53
-1.40%
502,194
07/28/2026
107.13
110.99
106.02
108.04
+1.80%
1,147,437
07/27/2026
104.64
109.53
102.75
106.13
+3.95%
727,723
07/24/2026
103.92
104.87
101.49
102.10
-0.55%
467,134
07/23/2026
101.64
103.32
101.04
102.66
-1.26%
470,591
07/22/2026
105.83
105.93
103.16
103.97
-2.47%
414,328
07/21/2026
104.18
107.18
104.18
106.60
+1.91%
520,699
07/20/2026
106.53
107.45
104.57
104.60
-1.88%
466,552
07/17/2026
104.92
108.40
104.20
106.60
+0.48%
773,301
07/16/2026
108.94
109.84
104.46
106.09
-3.28%
615,727
07/15/2026
109.04
110.69
107.11
109.69
-0.25%
404,230
07/14/2026
108.62
110.23
106.10
109.96
+2.30%
743,135
07/13/2026
106.79
107.67
104.55
107.49
-0.84%
420,793
07/10/2026
114.91
114.95
108.22
108.40
-6.13%
506,150
07/09/2026
114.78
115.92
112.74
115.48
+0.92%
586,050
07/08/2026
112.75
114.67
111.23
114.43
-0.03%
763,004
07/07/2026
113.00
115.36
110.83
114.46
+2.49%
998,559
07/06/2026
113.50
115.00
110.05
111.68
-2.18%
672,634
07/02/2026
110.79
114.25
109.78
114.17
+3.41%
1,065,907
07/01/2026
111.07
114.59
110.01
110.41
-0.56%
999,171
06/30/2026
110.28
113.23
108.99
111.03
+0.90%
990,731
06/29/2026
107.45
110.33
105.52
110.04
+0.18%
828,036
06/26/2026
108.26
111.09
106.40
109.84
+1.46%
2,664,341
06/25/2026
107.19
111.71
106.02
108.26
+0.66%
690,635
06/24/2026
107.56
111.13
106.62
107.55
+1.28%
1,263,054
06/23/2026
101.00
107.00
99.49
106.19
+4.73%
1,289,029
06/22/2026
97.80
102.14
97.44
101.39
+4.75%
1,319,798
06/18/2026
97.56
99.95
95.97
96.79
+1.00%
1,558,968
06/17/2026
89.82
96.11
89.82
95.83
+6.81%
1,741,356
06/16/2026
90.94
91.96
88.53
89.72
+0.02%
609,837
06/15/2026
93.75
98.37
89.03
89.70
+1.49%
2,259,556
06/12/2026
87.65
90.16
87.65
88.38
+0.82%
554,449
06/11/2026
85.61
89.08
84.90
87.66
+2.28%
684,091
06/10/2026
87.88
92.35
85.57
85.71
-2.45%
852,062
06/09/2026
87.65
90.14
84.73
87.86
+2.25%
626,164
06/08/2026
87.09
87.10
84.88
85.93
-0.55%
489,278
06/05/2026
87.74
89.33
85.44
86.40
-1.38%
446,285
06/04/2026
85.36
89.13
85.05
87.61
+3.42%
392,974
06/03/2026
84.29
85.94
83.88
84.71
+0.43%
416,070
06/02/2026
85.94
86.64
82.89
84.35
-4.01%
535,992
06/01/2026
87.92
89.05
86.00
87.87
-0.51%
468,218
05/29/2026
93.13
93.50
87.98
88.32
-5.01%
757,902
05/28/2026
91.50
93.31
90.44
92.98
+1.71%
549,027
05/27/2026
89.72
92.33
89.42
91.42
+1.78%
495,688
05/26/2026
88.79
90.78
87.84
89.82
+2.25%
322,665
05/22/2026
89.66
90.90
87.75
87.84
-2.61%
479,069
05/21/2026
89.53
92.13
88.92
90.19
-0.50%
539,529
05/20/2026
87.75
90.68
87.19
90.64
+3.93%
496,738
05/19/2026
86.38
88.50
84.90
87.21
+0.43%
527,830
05/18/2026
91.20
91.65
86.09
86.84
-4.07%
694,177
05/15/2026
92.21
92.65
89.74
90.52
-3.32%
576,720
05/14/2026
94.87
96.64
93.00
93.63
-0.10%
842,614
05/13/2026
90.81
97.42
90.81
93.72
+2.64%
1,165,958
05/12/2026
88.27
91.50
87.62
91.31
+4.49%
655,414
05/11/2026
93.62
96.00
86.76
87.39
-7.20%
1,198,693
05/08/2026
95.79
96.76
93.24
94.17
-2.14%
882,558
05/07/2026
96.61
97.45
94.04
96.23
-0.39%
818,362
05/06/2026
93.06
96.98
91.05
96.61
+4.66%
1,244,793
05/05/2026
93.90
99.00
90.00
92.31
+7.86%
1,899,170
05/05/2026
-$0.83 Earnings
05/04/2026
81.49
87.49
81.09
85.58
+4.61%
1,283,460
05/01/2026
81.89
83.60
79.40
81.81
+0.55%
617,310
04/30/2026
82.04
84.00
81.24
81.36
-0.93%
528,547
04/29/2026
82.83
83.19
80.06
82.12
-2.45%
580,787
04/28/2026
85.81
86.94
83.72
84.18
-1.20%
355,439
04/27/2026
85.50
87.66
84.88
85.20
-0.58%
355,890
04/24/2026
85.10
86.39
83.12
85.70
+0.58%
310,212
04/23/2026
85.18
86.21
83.69
85.21
+0.04%
510,956
04/22/2026
85.42
85.75
83.28
85.18
+0.30%
974,036
04/21/2026
87.72
87.72
83.82
84.92
-3.19%
507,213
04/20/2026
88.60
90.52
87.19
87.72
-1.09%
596,765
04/17/2026
89.76
90.51
86.60
88.69
+0.66%
688,706
04/16/2026
88.44
90.79
87.21
88.11
+0.34%
763,523
04/15/2026
88.07
90.00
85.90
87.81
+0.61%
427,312
04/14/2026
86.93
88.41
86.16
87.28
+0.54%
520,512
04/13/2026
83.96
87.61
83.96
86.81
+2.87%
507,331
04/10/2026
86.17
86.27
82.96
84.39
-2.02%
379,091
04/09/2026
85.29
88.64
84.45
86.13
+0.76%
604,249
04/08/2026
89.99
90.10
84.96
85.48
-1.36%
981,644
04/07/2026
86.82
86.99
83.89
86.66
-0.34%
747,827
04/06/2026
85.97
88.79
85.97
86.96
+0.78%
535,141
04/02/2026
85.81
88.64
85.74
86.29
-2.08%
546,431