Quotes and Market Data
Find a quote
Rhythm Pharmaceuticals
62.35 Down -0.06 (-0.10 %)
Delayed : 2025/05/22 11:01:01
- Previous close $62.41
- Opening $62.50
- Price Ask $62.29
- Price Bid $62.29
- Size Bid 3
- Size Ask 1
- Today High $62.95
- Today Low $61.90
- 52 Weeks High $68.58
- 52 Weeks Low $35.17
- Volume 62,268
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:00 AM | $62.35 | Down $ -0.12 | $62.46 | $62.35 | 900 |
| 10:59 AM | $62.47 | Up $0.23 | $62.47 | $62.37 | 762 |
| 10:57 AM | $62.24 | Up $0.02 | $62.24 | $62.24 | 100 |
| 10:57 AM | $62.24 | Up $0.00 | $62.24 | $62.24 | 0 |
| 10:56 AM | $62.22 | Up $0.00 | $62.22 | $62.22 | 100 |
| 10:55 AM | $62.22 | Up $0.14 | $62.22 | $62.22 | 100 |
| 10:54 AM | $62.08 | Down $ -0.22 | $62.25 | $62.08 | 400 |
| 10:53 AM | $62.30 | Down $ -0.02 | $62.30 | $62.30 | 100 |
| 10:50 AM | $62.31 | Down $ -0.17 | $62.39 | $62.31 | 500 |
| 10:50 AM | $62.31 | Up $0.00 | $62.39 | $62.31 | 0 |
| 10:50 AM | $62.31 | Up $0.00 | $62.39 | $62.31 | 0 |
| 10:49 AM | $62.48 | Up $0.01 | $62.48 | $62.45 | 1,389 |
| 10:48 AM | $62.47 | Up $0.08 | $62.47 | $62.35 | 5,603 |
| 10:46 AM | $62.39 | Up $0.09 | $62.39 | $62.35 | 200 |
| 10:46 AM | $62.39 | Up $0.00 | $62.39 | $62.35 | 0 |
| 10:45 AM | $62.30 | Up $0.12 | $62.35 | $62.29 | 800 |
| 10:43 AM | $62.17 | Down $ -0.08 | $62.18 | $62.16 | 4,000 |
| 10:43 AM | $62.17 | Up $0.00 | $62.18 | $62.16 | 0 |
| 10:42 AM | $62.26 | Up $0.04 | $62.26 | $62.26 | 252 |
| 10:40 AM | $62.22 | Up $0.08 | $62.22 | $62.22 | 200 |
| 10:40 AM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 10:39 AM | $62.14 | Up $0.06 | $62.18 | $62.10 | 900 |
| 10:38 AM | $62.08 | Up $0.05 | $62.09 | $62.08 | 200 |
| 10:37 AM | $62.03 | Down $ -0.12 | $62.10 | $62.03 | 340 |
| 10:36 AM | $62.15 | Up $0.01 | $62.15 | $62.15 | 100 |
| 10:35 AM | $62.14 | Up $0.03 | $62.26 | $62.14 | 1,331 |
| 10:34 AM | $62.11 | Up $0.05 | $62.13 | $62.06 | 2,300 |
| 10:33 AM | $62.07 | Down $ -0.01 | $62.07 | $62.07 | 100 |
| 10:32 AM | $62.07 | Down $ -0.06 | $62.07 | $62.07 | 200 |
| 10:30 AM | $62.13 | Up $0.06 | $62.13 | $62.13 | 100 |
| 10:30 AM | $62.13 | Up $0.00 | $62.13 | $62.13 | 0 |
| 10:28 AM | $62.07 | Up $0.04 | $62.12 | $62.07 | 300 |
| 10:28 AM | $62.07 | Up $0.00 | $62.12 | $62.07 | 0 |
| 10:27 AM | $62.04 | Up $0.00 | $62.09 | $62.04 | 200 |
| 10:25 AM | $62.04 | Down $ -0.09 | $62.07 | $62.02 | 722 |
| 10:25 AM | $62.04 | Up $0.00 | $62.07 | $62.02 | 0 |
| 10:22 AM | $62.12 | Down $ -0.07 | $62.12 | $62.12 | 100 |
| 10:22 AM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 10:22 AM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 10:20 AM | $62.19 | Down $ -0.09 | $62.19 | $62.19 | 200 |
| 10:20 AM | $62.19 | Up $0.00 | $62.19 | $62.19 | 0 |
| 10:19 AM | $62.28 | Down $ -0.16 | $62.36 | $62.28 | 300 |
| 10:18 AM | $62.44 | Down $ -0.02 | $62.44 | $62.44 | 100 |
| 10:17 AM | $62.46 | Up $0.05 | $62.50 | $62.41 | 300 |
| 10:16 AM | $62.41 | Up $0.13 | $62.41 | $62.28 | 204 |
| 10:13 AM | $62.28 | Down $ -0.22 | $62.28 | $62.28 | 100 |
| 10:13 AM | $62.28 | Up $0.00 | $62.28 | $62.28 | 0 |
| 10:13 AM | $62.28 | Up $0.00 | $62.28 | $62.28 | 0 |
| 10:12 AM | $62.50 | Down $ -0.08 | $62.50 | $62.49 | 250 |
| 10:11 AM | $62.58 | Down $ -0.11 | $62.60 | $62.48 | 2,100 |
| 10:10 AM | $62.69 | Up $0.09 | $62.76 | $62.65 | 800 |
| 10:08 AM | $62.60 | Up $0.06 | $62.60 | $62.60 | 285 |
| 10:08 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 10:07 AM | $62.54 | Up $0.41 | $62.54 | $62.46 | 500 |
| 10:02 AM | $62.12 | Down $ -0.07 | $62.12 | $62.12 | 100 |
| 10:02 AM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 10:02 AM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 10:02 AM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 10:02 AM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 10:01 AM | $62.19 | Up $0.07 | $62.19 | $62.19 | 115 |
| 09:59 AM | $62.12 | Down $ -0.32 | $62.41 | $62.12 | 200 |
| 09:59 AM | $62.12 | Up $0.00 | $62.41 | $62.12 | 0 |
| 09:58 AM | $62.44 | Up $0.33 | $62.44 | $62.44 | 100 |
| 09:57 AM | $62.11 | Down $ -0.41 | $62.11 | $62.11 | 100 |
| 09:55 AM | $62.52 | Up $0.00 | $62.52 | $62.52 | 100 |
| 09:55 AM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 09:52 AM | $62.52 | Down $ -0.05 | $62.52 | $62.52 | 400 |
| 09:52 AM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 09:52 AM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 09:51 AM | $62.57 | Up $0.26 | $62.60 | $62.57 | 389 |
| 09:50 AM | $62.31 | Up $0.08 | $62.31 | $62.26 | 600 |
| 09:49 AM | $62.23 | Down $ -0.09 | $62.23 | $61.90 | 592 |
| 09:46 AM | $62.32 | Down $ -0.63 | $62.32 | $62.32 | 300 |
| 09:46 AM | $62.32 | Up $0.00 | $62.32 | $62.32 | 0 |
| 09:46 AM | $62.32 | Up $0.00 | $62.32 | $62.32 | 0 |
| 09:43 AM | $62.95 | Up $0.52 | $62.95 | $62.95 | 100 |
| 09:43 AM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 09:43 AM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 09:40 AM | $62.43 | Down $ -0.06 | $62.82 | $62.43 | 201 |
| 09:40 AM | $62.43 | Up $0.00 | $62.82 | $62.43 | 0 |
| 09:40 AM | $62.43 | Up $0.00 | $62.82 | $62.43 | 0 |
| 09:34 AM | $62.49 | Down $ -0.38 | $62.49 | $62.49 | 100 |
| 09:34 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 09:34 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 09:34 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 09:34 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 09:34 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 09:33 AM | $62.87 | Up $0.39 | $62.87 | $62.86 | 200 |
| 09:32 AM | $62.48 | Down $ -0.02 | $62.48 | $62.48 | 200 |
| 09:30 AM | $62.50 | Up $0.09 | $62.50 | $62.50 | 6,984 |
| 09:30 AM | $62.50 | Up $0.00 | $62.50 | $62.50 | 0 |
| Previous close | $62.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $62.41 | $64.38 | $64.48 | $61.86 | 174,330 |
| 20-05-2025 | $63.87 | $62.20 | $64.08 | $61.92 | 258,212 |
| 19-05-2025 | $61.25 | $61.60 | $61.83 | $60.87 | 246,266 |
| 16-05-2025 | $59.93 | $60.36 | $60.75 | $59.90 | 322,490 |
| 15-05-2025 | $60.31 | $59.95 | $60.38 | $59.44 | 311,930 |
| 14-05-2025 | $57.28 | $56.15 | $58.01 | $55.66 | 290,536 |
| 13-05-2025 | $56.79 | $58.56 | $59.20 | $56.71 | 367,349 |
| 12-05-2025 | $58.97 | $58.77 | $59.98 | $58.00 | 284,953 |
| 09-05-2025 | $57.38 | $58.72 | $58.97 | $57.28 | 338,130 |
| 08-05-2025 | $60.72 | $61.72 | $62.41 | $60.00 | 437,226 |
| 07-05-2025 | $64.63 | $64.28 | $65.53 | $63.75 | 534,470 |
| 06-05-2025 | $62.71 | $62.89 | $63.14 | $61.48 | 412,544 |
| 05-05-2025 | $64.41 | $64.02 | $64.57 | $63.81 | 151,308 |
| 02-05-2025 | $64.01 | $65.93 | $66.00 | $63.89 | 167,309 |
| 01-05-2025 | $63.80 | $64.22 | $64.70 | $63.23 | 236,702 |
| 30-04-2025 | $65.19 | $64.54 | $65.58 | $64.50 | 200,754 |
| 29-04-2025 | $65.22 | $64.58 | $65.53 | $64.58 | 168,848 |
| 28-04-2025 | $64.41 | $63.55 | $64.50 | $63.36 | 187,278 |
| 25-04-2025 | $63.76 | $62.80 | $64.00 | $62.74 | 137,672 |
| 24-04-2025 | $62.97 | $62.33 | $63.21 | $62.11 | 647,897 |
| 23-04-2025 | $59.84 | $60.68 | $61.70 | $59.84 | 248,824 |
| 22-04-2025 | $59.23 | $60.77 | $61.19 | $59.08 | 541,818 |
| 21-04-2025 | $60.48 | $62.31 | $62.38 | $60.31 | 273,034 |
| 17-04-2025 | $61.74 | $61.06 | $61.96 | $60.93 | 236,451 |
| 16-04-2025 | $61.34 | $60.00 | $61.45 | $59.81 | 170,296 |
| 15-04-2025 | $62.07 | $61.66 | $62.33 | $61.18 | 265,358 |
| 14-04-2025 | $60.14 | $59.43 | $60.40 | $59.15 | 178,597 |
| 11-04-2025 | $59.55 | $57.73 | $60.12 | $57.69 | 324,253 |
| 10-04-2025 | $57.83 | $55.45 | $58.68 | $54.93 | 377,230 |
| 09-04-2025 | $60.23 | $51.67 | $61.44 | $50.90 | 925,988 |
Graphs are not available, please refer to the detailed table