Quotes and Market Data
Find a quote
Rhythm Pharmaceuticals
99.40 Down -0.37 (-0.37 %)
Delayed : 2025/09/09 11:10:48
- Previous close $99.77
- Opening $99.77
- Price Ask $99.24
- Price Bid $99.24
- Size Bid 1
- Size Ask 3
- Today High $100.73
- Today Low $97.47
- 52 Weeks High $106.52
- 52 Weeks Low $45.91
- Volume 88,443
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:08 AM | $99.40 | Up $0.12 | $99.40 | $99.40 | 200 |
| 11:04 AM | $99.28 | Down $ -0.14 | $99.33 | $99.28 | 300 |
| 11:04 AM | $99.28 | Up $0.00 | $99.33 | $99.28 | 0 |
| 11:04 AM | $99.28 | Up $0.00 | $99.33 | $99.28 | 0 |
| 11:04 AM | $99.28 | Up $0.00 | $99.33 | $99.28 | 0 |
| 11:02 AM | $99.42 | Down $ -0.05 | $99.45 | $99.42 | 600 |
| 11:02 AM | $99.42 | Up $0.00 | $99.45 | $99.42 | 0 |
| 10:59 AM | $99.47 | Up $0.03 | $99.47 | $99.42 | 308 |
| 10:59 AM | $99.47 | Up $0.00 | $99.47 | $99.42 | 0 |
| 10:59 AM | $99.47 | Up $0.00 | $99.47 | $99.42 | 0 |
| 10:58 AM | $99.43 | Down $ -0.05 | $99.44 | $99.40 | 400 |
| 10:56 AM | $99.49 | Up $0.03 | $99.49 | $99.49 | 100 |
| 10:56 AM | $99.49 | Up $0.00 | $99.49 | $99.49 | 0 |
| 10:54 AM | $99.46 | Down $ -0.05 | $99.46 | $99.46 | 100 |
| 10:54 AM | $99.46 | Up $0.00 | $99.46 | $99.46 | 0 |
| 10:50 AM | $99.51 | Down $ -0.01 | $99.52 | $99.51 | 200 |
| 10:50 AM | $99.51 | Up $0.00 | $99.52 | $99.51 | 0 |
| 10:50 AM | $99.51 | Up $0.00 | $99.52 | $99.51 | 0 |
| 10:50 AM | $99.51 | Up $0.00 | $99.52 | $99.51 | 0 |
| 10:48 AM | $99.52 | Up $0.04 | $99.55 | $99.52 | 500 |
| 10:48 AM | $99.52 | Up $0.00 | $99.55 | $99.52 | 0 |
| 10:47 AM | $99.48 | Down $ -0.11 | $99.48 | $99.46 | 500 |
| 10:46 AM | $99.59 | Up $0.07 | $99.59 | $99.59 | 100 |
| 10:45 AM | $99.52 | Up $0.08 | $99.52 | $99.44 | 300 |
| 10:44 AM | $99.44 | Down $ -0.06 | $99.44 | $99.36 | 600 |
| 10:43 AM | $99.50 | Up $0.02 | $99.50 | $99.50 | 100 |
| 10:41 AM | $99.48 | Up $0.00 | $99.57 | $99.48 | 1,323 |
| 10:41 AM | $99.48 | Up $0.00 | $99.57 | $99.48 | 0 |
| 10:40 AM | $99.48 | Down $ -0.03 | $99.53 | $99.38 | 2,908 |
| 10:37 AM | $99.51 | Down $ -0.04 | $99.51 | $99.51 | 100 |
| 10:37 AM | $99.51 | Up $0.00 | $99.51 | $99.51 | 0 |
| 10:37 AM | $99.51 | Up $0.00 | $99.51 | $99.51 | 0 |
| 10:33 AM | $99.55 | Up $0.08 | $99.55 | $99.55 | 400 |
| 10:33 AM | $99.55 | Up $0.00 | $99.55 | $99.55 | 0 |
| 10:33 AM | $99.55 | Up $0.00 | $99.55 | $99.55 | 0 |
| 10:33 AM | $99.55 | Up $0.00 | $99.55 | $99.55 | 0 |
| 10:32 AM | $99.47 | Down $ -0.34 | $99.53 | $99.47 | 768 |
| 10:30 AM | $99.81 | Up $0.06 | $99.81 | $99.74 | 300 |
| 10:30 AM | $99.81 | Up $0.00 | $99.81 | $99.74 | 0 |
| 10:28 AM | $99.75 | Up $0.00 | $99.75 | $99.75 | 100 |
| 10:28 AM | $99.75 | Up $0.00 | $99.75 | $99.75 | 0 |
| 10:27 AM | $99.75 | Down $ -0.11 | $99.75 | $99.74 | 200 |
| 10:26 AM | $99.86 | Up $0.15 | $99.86 | $99.86 | 700 |
| 10:25 AM | $99.71 | Down $ -0.15 | $99.71 | $99.71 | 100 |
| 10:24 AM | $99.86 | Up $0.34 | $99.86 | $99.54 | 1,500 |
| 10:23 AM | $99.52 | Up $0.05 | $99.58 | $99.50 | 1,100 |
| 10:22 AM | $99.47 | Down $0.00 | $99.47 | $99.47 | 100 |
| 10:21 AM | $99.47 | Up $0.05 | $99.54 | $99.47 | 300 |
| 10:20 AM | $99.42 | Down $ -0.16 | $99.60 | $99.42 | 509 |
| 10:19 AM | $99.58 | Up $0.02 | $99.58 | $99.58 | 109 |
| 10:18 AM | $99.56 | Down $ -0.12 | $99.56 | $99.56 | 1,900 |
| 10:16 AM | $99.68 | Up $0.11 | $99.73 | $99.68 | 700 |
| 10:16 AM | $99.68 | Up $0.00 | $99.73 | $99.68 | 0 |
| 10:13 AM | $99.57 | Down $ -0.18 | $99.79 | $99.50 | 500 |
| 10:13 AM | $99.57 | Up $0.00 | $99.79 | $99.50 | 0 |
| 10:13 AM | $99.57 | Up $0.00 | $99.79 | $99.50 | 0 |
| 10:10 AM | $99.75 | Down $ -0.01 | $99.79 | $99.75 | 266 |
| 10:10 AM | $99.75 | Up $0.00 | $99.79 | $99.75 | 0 |
| 10:10 AM | $99.75 | Up $0.00 | $99.79 | $99.75 | 0 |
| 10:08 AM | $99.76 | Up $0.29 | $99.84 | $99.62 | 800 |
| 10:08 AM | $99.76 | Up $0.00 | $99.84 | $99.62 | 0 |
| 10:07 AM | $99.47 | Up $0.18 | $99.47 | $99.36 | 645 |
| 10:06 AM | $99.29 | Down $ -0.22 | $99.51 | $99.26 | 527 |
| 10:05 AM | $99.51 | Up $0.18 | $99.51 | $99.32 | 1,340 |
| 10:04 AM | $99.33 | Up $0.02 | $99.33 | $99.33 | 100 |
| 10:03 AM | $99.31 | Down $ -0.32 | $99.62 | $99.14 | 2,610 |
| 10:01 AM | $99.63 | Down $ -0.16 | $99.63 | $99.63 | 100 |
| 10:01 AM | $99.63 | Up $0.00 | $99.63 | $99.63 | 0 |
| 10:00 AM | $99.78 | Up $0.20 | $99.78 | $99.64 | 500 |
| 09:58 AM | $99.58 | Up $0.08 | $99.58 | $99.58 | 100 |
| 09:58 AM | $99.58 | Up $0.00 | $99.58 | $99.58 | 0 |
| 09:56 AM | $99.50 | Up $0.13 | $99.50 | $99.46 | 400 |
| 09:56 AM | $99.50 | Up $0.00 | $99.50 | $99.46 | 0 |
| 09:55 AM | $99.37 | Down $ -0.54 | $99.37 | $99.37 | 100 |
| 09:51 AM | $99.91 | Up $0.33 | $99.91 | $99.91 | 100 |
| 09:51 AM | $99.91 | Up $0.00 | $99.91 | $99.91 | 0 |
| 09:51 AM | $99.91 | Up $0.00 | $99.91 | $99.91 | 0 |
| 09:51 AM | $99.91 | Up $0.00 | $99.91 | $99.91 | 0 |
| 09:48 AM | $99.58 | Up $0.16 | $99.58 | $99.39 | 1,400 |
| 09:48 AM | $99.58 | Up $0.00 | $99.58 | $99.39 | 0 |
| 09:48 AM | $99.58 | Up $0.00 | $99.58 | $99.39 | 0 |
| 09:44 AM | $99.42 | Up $0.16 | $99.42 | $99.42 | 125 |
| 09:44 AM | $99.42 | Up $0.00 | $99.42 | $99.42 | 0 |
| 09:44 AM | $99.42 | Up $0.00 | $99.42 | $99.42 | 0 |
| 09:44 AM | $99.42 | Up $0.00 | $99.42 | $99.42 | 0 |
| 09:40 AM | $99.26 | Down $ -0.28 | $99.26 | $99.21 | 300 |
| 09:40 AM | $99.26 | Up $0.00 | $99.26 | $99.21 | 0 |
| 09:40 AM | $99.26 | Up $0.00 | $99.26 | $99.21 | 0 |
| 09:40 AM | $99.26 | Up $0.00 | $99.26 | $99.21 | 0 |
| 09:39 AM | $99.54 | Down $ -0.10 | $99.54 | $99.54 | 200 |
| 09:37 AM | $99.64 | Down $ -0.13 | $99.64 | $99.64 | 100 |
| 09:37 AM | $99.64 | Up $0.00 | $99.64 | $99.64 | 0 |
| 09:34 AM | $99.76 | Down $ -0.34 | $99.76 | $99.76 | 104 |
| 09:34 AM | $99.76 | Up $0.00 | $99.76 | $99.76 | 0 |
| 09:34 AM | $99.76 | Up $0.00 | $99.76 | $99.76 | 0 |
| 09:32 AM | $100.10 | Up $0.77 | $100.10 | $100.05 | 500 |
| 09:32 AM | $100.10 | Up $0.00 | $100.10 | $100.05 | 0 |
| 09:31 AM | $99.33 | Down $ -0.24 | $100.73 | $99.33 | 2,703 |
| 09:30 AM | $99.57 | Down $ -0.20 | $99.77 | $97.47 | 7,031 |
| Previous close | $99.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $99.75 | $100.71 | $100.74 | $99.04 | 249,763 |
| 05-09-2025 | $102.12 | $103.46 | $103.82 | $102.02 | 215,893 |
| 04-09-2025 | $104.57 | $102.70 | $104.57 | $102.65 | 242,214 |
| 03-09-2025 | $101.83 | $103.81 | $104.11 | $101.45 | 146,609 |
| 02-09-2025 | $104.21 | $104.77 | $106.52 | $104.08 | 333,393 |
| 29-08-2025 | $103.15 | $102.60 | $103.30 | $102.27 | 184,928 |
| 28-08-2025 | $104.23 | $104.69 | $104.93 | $103.84 | 139,030 |
| 27-08-2025 | $102.30 | $101.84 | $102.91 | $101.30 | 211,404 |
| 26-08-2025 | $101.20 | $99.77 | $101.53 | $99.77 | 317,448 |
| 25-08-2025 | $99.20 | $101.06 | $101.21 | $98.63 | 299,571 |
| 22-08-2025 | $103.27 | $103.47 | $104.87 | $103.17 | 291,900 |
| 21-08-2025 | $101.68 | $101.04 | $101.74 | $100.33 | 281,953 |
| 20-08-2025 | $98.70 | $98.57 | $98.91 | $97.74 | 268,534 |
| 19-08-2025 | $97.19 | $97.53 | $97.87 | $97.02 | 136,113 |
| 18-08-2025 | $98.09 | $97.12 | $98.24 | $96.72 | 171,958 |
| 15-08-2025 | $97.61 | $96.27 | $97.80 | $96.03 | 260,403 |
| 14-08-2025 | $96.48 | $95.91 | $96.81 | $95.82 | 253,148 |
| 13-08-2025 | $97.86 | $98.21 | $99.04 | $97.78 | 378,936 |
| 12-08-2025 | $96.46 | $94.85 | $96.65 | $94.41 | 213,399 |
| 11-08-2025 | $94.31 | $92.45 | $94.39 | $92.10 | 262,824 |
| 08-08-2025 | $91.98 | $92.64 | $93.71 | $91.00 | 354,830 |
| 07-08-2025 | $92.48 | $89.41 | $92.48 | $88.92 | 243,832 |
| 06-08-2025 | $90.01 | $90.03 | $90.99 | $89.51 | 306,580 |
| 05-08-2025 | $88.57 | $88.90 | $90.09 | $88.04 | 244,430 |
| 04-08-2025 | $90.24 | $88.68 | $90.40 | $88.36 | 283,256 |
| 01-08-2025 | $88.37 | $87.88 | $88.42 | $86.95 | 168,469 |
| 31-07-2025 | $85.24 | $85.86 | $86.67 | $84.98 | 108,930 |
| 30-07-2025 | $84.66 | $86.61 | $86.68 | $84.14 | 227,951 |
| 29-07-2025 | $85.68 | $85.56 | $85.69 | $85.01 | 103,554 |
| 28-07-2025 | $85.68 | $84.77 | $86.25 | $84.45 | 285,533 |
Graphs are not available, please refer to the detailed table