Rhythm Pharmaceuticals Inc. Common Stockのデータ

Rhythm Pharmaceuticals Inc. Common Stockの基本情報

名前 Rhythm Pharmaceuticals Inc. Common Stock
ティッカー RYTM
国 United States
上場年 2017.0
セクター Health Care

Rhythm Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.74 29.01 30.2 29.04 442100.0 29.04
2021-02-12 31.68 30.02 30.46 30.14 206600.0 30.14
2021-02-11 32.48 30.28 32.48 30.66 332400.0 30.66
2021-02-10 34.24 31.35 33.8 32.18 518800.0 32.18
2021-02-09 35.44 33.45 34.55 33.55 388200.0 33.55
2021-02-08 34.67 32.41 32.65 34.2 1129000.0 34.2
2021-02-05 33.53 30.3 31.22 33.27 1526800.0 33.27
2021-02-04 32.46 29.5 30.72 32.06 323400.0 32.06
2021-02-03 32.89 31.11 31.11 31.44 315900.0 31.44
2021-02-02 31.24 29.9 30.53 31.02 389500.0 31.02
2021-02-01 31.4 29.26 31.15 30.56 396200.0 30.56
2021-01-29 32.22 30.13 31.98 30.69 463900.0 30.69
2021-01-28 33.6 31.12 31.12 31.68 502100.0 31.68
2021-01-27 34.04 30.34 34.04 31.11 1015200.0 31.11
2021-01-26 43.26 33.95 43.13 34.03 1644500.0 34.03
2021-01-25 41.96 38.51 39.71 39.19 668900.0 39.19
2021-01-22 39.89 34.51 35.66 39.49 457200.0 39.49
2021-01-21 36.43 34.14 35.42 35.95 243800.0 35.95
2021-01-20 35.48 33.71 34.21 35.11 272900.0 35.11
2021-01-19 34.86 33.72 34.3 34.07 246600.0 34.07
2021-01-15 35.24 33.21 33.71 34.26 316300.0 34.26
2021-01-14 34.16 31.95 32.77 33.93 275100.0 33.93
2021-01-13 32.84 32.03 32.25 32.62 262800.0 32.62
2021-01-12 33.49 32.0 33.0 32.5 451800.0 32.5
2021-01-11 33.54 32.31 33.17 32.98 410700.0 32.98
2021-01-08 35.44 32.87 34.16 33.88 345300.0 33.88
2021-01-07 35.2 33.67 33.67 34.63 192500.0 34.63
2021-01-06 34.22 30.87 31.52 33.79 435700.0 33.79
2021-01-05 32.38 30.18 30.79 31.52 558900.0 31.52
2021-01-04 30.74 28.68 29.53 30.36 532900.0 30.36
2020-12-31 30.13 29.1 29.89 29.73 286200.0 29.73
2020-12-30 30.84 29.7 30.01 29.98 213900.0 29.98
2020-12-29 30.3 28.99 29.2 29.88 343700.0 29.88
2020-12-28 30.38 29.01 29.31 29.41 289400.0 29.41
2020-12-24 29.98 28.56 29.27 29.0 124600.0 29.0
2020-12-23 29.18 27.5 27.92 29.0 433300.0 29.0
2020-12-22 28.49 27.44 28.02 28.17 1238700.0 28.17
2020-12-21 30.32 28.02 28.1 29.52 467100.0 29.52
2020-12-18 29.79 28.02 28.61 28.64 1318100.0 28.64
2020-12-17 28.78 27.78 28.54 28.6 293200.0 28.6
2020-12-16 29.32 28.26 29.0 28.68 160300.0 28.68
2020-12-15 30.49 28.73 30.2 29.0 205000.0 29.0
2020-12-14 31.2 29.17 29.17 30.19 226600.0 30.19
2020-12-11 29.99 28.2 28.24 28.92 209700.0 28.92
2020-12-10 29.47 28.1 28.1 28.47 220100.0 28.47
2020-12-09 29.91 27.93 29.59 28.27 249100.0 28.27
2020-12-08 29.38 28.0 28.25 29.24 566500.0 29.24
2020-12-07 29.78 27.78 28.76 28.54 378200.0 28.54
2020-12-04 29.27 27.7 29.0 28.96 727200.0 28.96
2020-12-03 32.29 28.67 31.81 28.98 757800.0 28.98
2020-12-02 33.43 31.41 32.63 32.0 411300.0 32.0
2020-12-01 34.27 30.1 31.18 32.61 926400.0 32.61
2020-11-30 31.84 29.0 29.6 30.95 1076700.0 30.95
2020-11-27 31.24 26.12 27.22 29.27 1649000.0 29.27
2020-11-25 24.94 22.85 23.6 24.16 379600.0 24.16
2020-11-24 23.84 22.06 22.68 23.2 258000.0 23.2
2020-11-23 22.26 21.08 21.85 22.0 241200.0 22.0
2020-11-20 21.83 21.13 21.7 21.37 142100.0 21.37
2020-11-19 22.06 20.92 21.32 21.83 132300.0 21.83
2020-11-18 23.1 21.1 21.94 21.58 265700.0 21.58
2020-11-17 22.32 20.7 21.8 21.85 288800.0 21.85
2020-11-16 22.58 21.81 22.48 21.89 344300.0 21.89
2020-11-13 22.88 21.6 22.62 22.06 591500.0 22.06
2020-11-12 23.75 22.44 23.27 22.5 217500.0 22.5
2020-11-11 24.35 23.02 24.32 23.55 185500.0 23.55
2020-11-10 24.8 23.5 24.52 23.93 223600.0 23.93
2020-11-09 24.59 23.04 23.88 24.29 220500.0 24.29
2020-11-06 24.69 22.8 24.59 22.85 154100.0 22.85
2020-11-05 24.78 23.09 23.65 24.42 174300.0 24.42
2020-11-04 24.03 23.09 23.2 23.43 227400.0 23.43
2020-11-03 23.31 21.48 21.65 23.03 235500.0 23.03
2020-11-02 23.2 20.56 22.64 21.59 248400.0 21.59
2020-10-30 21.95 20.49 21.33 21.17 331500.0 21.17
2020-10-29 22.5 21.38 22.12 21.49 319500.0 21.49
2020-10-28 22.95 21.75 22.76 22.36 203600.0 22.36
2020-10-27 23.81 22.29 23.07 23.24 138100.0 23.24
2020-10-26 24.96 22.01 23.31 22.8 235400.0 22.8
2020-10-23 24.46 22.52 24.46 22.62 149200.0 22.62
2020-10-22 24.41 22.79 22.93 24.09 243300.0 24.09
2020-10-21 23.08 22.07 22.25 22.95 174900.0 22.95
2020-10-20 23.99 22.09 23.67 22.29 197700.0 22.29
2020-10-19 24.99 23.32 24.36 23.38 122000.0 23.38
2020-10-16 24.91 23.82 24.01 24.4 112500.0 24.4
2020-10-15 24.65 23.65 24.48 24.16 178300.0 24.16
2020-10-14 25.95 24.71 25.5 24.77 131400.0 24.77
2020-10-13 25.44 24.51 24.51 25.37 127100.0 25.37
2020-10-12 24.86 24.09 24.52 24.8 157700.0 24.8
2020-10-09 25.24 24.05 24.71 24.62 200200.0 24.62
2020-10-08 26.49 23.55 24.07 24.54 651100.0 24.54
2020-10-07 23.38 22.0 22.57 23.35 221800.0 23.35
2020-10-06 23.36 22.3 22.49 22.36 216900.0 22.36
2020-10-05 22.44 21.46 21.46 22.28 217500.0 22.28
2020-10-02 22.85 21.31 22.17 21.37 160300.0 21.37
2020-10-01 23.03 21.33 21.34 22.65 360300.0 22.65
2020-09-30 22.26 21.49 22.18 21.67 177700.0 21.67
2020-09-29 22.84 21.82 22.51 22.27 142700.0 22.27
2020-09-28 22.98 21.42 22.91 22.41 345900.0 22.41
2020-09-25 24.37 22.81 23.88 22.92 225200.0 22.92
2020-09-24 25.32 23.7 25.08 23.95 302600.0 23.95
2020-09-23 26.47 25.24 26.06 25.31 249500.0 25.31
2020-09-22 27.18 25.16 26.71 26.12 314500.0 26.12
2020-09-21 28.52 26.62 28.52 26.68 267000.0 26.68
2020-09-18 29.0 27.36 28.76 28.88 723300.0 28.88
2020-09-17 30.0 28.14 29.94 28.46 245800.0 28.46
2020-09-16 30.93 30.03 30.56 30.44 190000.0 30.44
2020-09-15 31.07 29.4 30.81 30.21 265200.0 30.21
2020-09-14 31.7 30.24 31.0 30.5 352200.0 30.5
2020-09-11 32.24 30.41 30.5 30.61 457000.0 30.61
2020-09-10 30.75 29.95 30.25 30.37 290200.0 30.37
2020-09-09 30.45 29.5 29.5 30.15 409300.0 30.15
2020-09-08 30.94 29.16 29.88 29.4 604700.0 29.4
2020-09-04 30.13 28.39 29.4 29.88 488900.0 29.88
2020-09-03 30.39 28.8 29.85 29.3 322400.0 29.3
2020-09-02 30.0 28.5 29.56 29.83 620100.0 29.83
2020-09-01 30.37 27.64 29.6 28.77 745800.0 28.77
2020-08-31 31.22 27.88 28.08 29.51 1455500.0 29.51
2020-08-28 27.97 24.0 24.21 26.97 1224400.0 26.97
2020-08-27 23.89 20.83 22.12 23.09 912500.0 23.09
2020-08-26 19.68 18.78 19.0 19.09 215000.0 19.09
2020-08-25 18.86 18.27 18.41 18.77 127200.0 18.77
2020-08-24 19.0 18.08 18.82 18.24 207700.0 18.24
2020-08-21 18.74 18.3 18.7 18.47 154000.0 18.47
2020-08-20 18.81 18.48 18.54 18.75 142400.0 18.75
2020-08-19 19.01 18.08 18.27 18.55 159800.0 18.55
2020-08-18 19.05 18.02 18.51 18.37 211100.0 18.37
2020-08-17 18.69 18.1 18.16 18.45 164700.0 18.45
2020-08-14 19.37 18.0 18.64 18.13 115900.0 18.13
2020-08-13 18.7 18.23 18.39 18.54 140200.0 18.54
2020-08-12 18.73 18.11 18.55 18.39 175800.0 18.39
2020-08-11 19.34 18.34 19.18 18.39 148200.0 18.39
2020-08-10 19.36 18.48 18.69 19.03 86700.0 19.03
2020-08-07 19.4 18.61 19.01 18.87 122300.0 18.87
2020-08-06 19.2 18.43 18.74 19.04 149600.0 19.04
2020-08-05 19.53 18.25 18.8 18.78 233800.0 18.78
2020-08-04 20.23 18.68 20.2 18.75 151600.0 18.75
2020-08-03 20.5 19.24 19.5 20.2 175100.0 20.2
2020-07-31 19.94 19.05 19.88 19.22 164400.0 19.22
2020-07-30 20.69 19.83 20.46 19.91 123400.0 19.91
2020-07-29 21.68 20.4 21.54 20.64 96400.0 20.64
2020-07-28 21.59 21.09 21.2 21.34 100100.0 21.34
2020-07-27 22.0 20.87 20.93 21.38 136900.0 21.38
2020-07-24 21.27 20.71 21.11 20.94 128700.0 20.94
2020-07-23 22.04 21.19 21.89 21.28 114700.0 21.28
2020-07-22 22.27 21.54 22.05 21.78 165400.0 21.78
2020-07-21 23.15 21.99 23.08 22.12 207500.0 22.12
2020-07-20 23.2 22.21 22.54 22.83 220500.0 22.83
2020-07-17 22.73 21.84 21.89 22.53 208400.0 22.53
2020-07-16 22.6 21.52 22.47 21.96 105000.0 21.96
2020-07-15 22.98 21.76 21.97 22.43 243500.0 22.43
2020-07-14 21.6 20.4 20.83 21.58 194500.0 21.58
2020-07-13 21.54 20.72 21.12 20.78 161100.0 20.78
2020-07-10 22.02 21.0 21.96 21.01 78800.0 21.01
2020-07-09 22.42 21.67 21.95 21.9 135700.0 21.9
2020-07-08 22.16 21.26 21.7 22.0 171800.0 22.0
2020-07-07 22.15 21.54 21.55 21.7 122500.0 21.7
2020-07-06 22.59 21.63 22.29 21.7 162500.0 21.7
2020-07-02 22.36 21.82 21.92 22.0 189200.0 22.0
2020-07-01 23.14 21.23 22.38 21.75 233200.0 21.75
2020-06-30 22.57 21.65 21.65 22.3 272700.0 22.3
2020-06-29 23.39 21.46 23.39 21.79 277300.0 21.79
2020-06-26 25.1 22.81 24.84 23.0 938900.0 23.0
2020-06-25 25.86 24.09 25.57 25.02 247500.0 25.02
2020-06-24 25.6 24.58 24.99 25.35 456300.0 25.35
2020-06-23 24.95 23.85 23.95 24.49 305400.0 24.49
2020-06-22 23.87 21.61 22.19 23.79 317300.0 23.79
2020-06-19 22.47 21.85 21.99 22.31 340600.0 22.31
2020-06-18 22.08 20.92 21.16 21.84 144600.0 21.84
2020-06-17 21.53 20.8 20.82 21.37 249800.0 21.37
2020-06-16 21.04 20.41 21.04 20.83 130100.0 20.83
2020-06-15 20.62 19.26 19.69 20.52 118600.0 20.52
2020-06-12 20.22 19.03 19.39 20.03 151100.0 20.03
2020-06-11 20.93 18.88 20.9 18.89 167500.0 18.89
2020-06-10 21.98 20.82 20.88 21.29 178800.0 21.29
2020-06-09 21.18 20.57 20.58 20.91 123300.0 20.91
2020-06-08 21.07 20.13 20.21 20.75 177300.0 20.75
2020-06-05 20.55 19.11 19.37 20.37 189200.0 20.37
2020-06-04 20.04 18.85 19.74 18.94 141400.0 18.94
2020-06-03 20.91 19.84 20.48 19.91 194500.0 19.91
2020-06-02 20.53 19.35 19.8 20.26 151500.0 20.26
2020-06-01 20.16 19.26 19.51 19.8 175600.0 19.8
2020-05-29 19.91 18.99 19.76 19.39 180800.0 19.39
2020-05-28 20.41 19.77 20.14 19.84 122300.0 19.84
2020-05-27 20.57 18.92 20.09 20.15 168300.0 20.15
2020-05-26 20.82 20.08 20.68 20.12 205700.0 20.12
2020-05-22 20.31 19.69 20.2 20.12 126400.0 20.12
2020-05-21 20.54 19.61 19.66 20.19 166500.0 20.19
2020-05-20 20.08 19.14 19.57 19.96 138300.0 19.96
2020-05-19 20.02 19.23 19.83 19.33 176400.0 19.33
2020-05-18 20.03 18.92 19.12 19.8 223500.0 19.8
2020-05-15 18.56 17.82 18.28 18.51 142700.0 18.51
2020-05-14 18.53 17.27 18.18 18.3 229000.0 18.3
2020-05-13 20.29 18.37 19.9 18.54 252600.0 18.54
2020-05-12 20.65 19.12 20.35 19.14 268600.0 19.14
2020-05-11 20.61 19.27 19.34 20.4 194500.0 20.4
2020-05-08 20.2 19.35 19.95 19.53 159500.0 19.53
2020-05-07 20.08 19.32 19.32 19.56 96000.0 19.56
2020-05-06 20.0 19.16 19.26 19.54 128900.0 19.54
2020-05-05 19.91 19.02 19.47 19.23 146500.0 19.23
2020-05-04 19.06 17.45 18.03 19.02 201600.0 19.02
2020-05-01 18.74 17.35 18.45 17.96 204400.0 17.96
2020-04-30 19.87 18.81 19.51 18.84 162700.0 18.84
2020-04-29 20.3 19.73 20.17 19.76 142200.0 19.76
2020-04-28 20.27 19.46 19.99 19.92 151200.0 19.92
2020-04-27 19.98 19.29 19.74 19.72 168300.0 19.72
2020-04-24 19.61 18.77 19.07 19.56 105900.0 19.56
2020-04-23 19.75 18.67 18.67 19.02 165500.0 19.02
2020-04-22 18.67 18.0 18.43 18.57 775200.0 18.57
2020-04-21 18.93 17.97 18.14 18.33 158000.0 18.33
2020-04-20 19.32 18.28 18.28 18.54 169500.0 18.54
2020-04-17 18.61 17.58 17.8 18.47 191400.0 18.47
2020-04-16 17.5 16.51 16.91 17.5 199700.0 17.5
2020-04-15 17.21 16.16 16.51 16.82 230000.0 16.82
2020-04-14 17.18 16.22 16.22 16.89 239100.0 16.89
2020-04-13 16.82 15.82 16.73 15.94 237900.0 15.94
2020-04-09 16.92 15.47 15.49 16.84 310100.0 16.84
2020-04-08 16.08 14.96 15.92 15.31 312400.0 15.31
2020-04-07 16.36 15.2 15.71 15.72 329000.0 15.72
2020-04-06 15.67 14.53 14.76 15.47 293800.0 15.47
2020-04-03 15.51 14.12 14.94 14.41 251400.0 14.41
2020-04-02 15.68 14.35 14.95 15.04 235400.0 15.04
2020-04-01 15.98 14.7 14.99 14.87 493200.0 14.87
2020-03-31 15.36 14.18 14.51 15.22 403600.0 15.22
2020-03-30 14.56 13.36 14.21 14.5 260200.0 14.5
2020-03-27 14.81 13.76 14.2 14.04 280500.0 14.04
2020-03-26 15.29 14.36 14.69 14.55 272500.0 14.55
2020-03-25 14.84 14.0 14.32 14.59 274800.0 14.59
2020-03-24 14.53 13.86 14.3 14.37 282100.0 14.37
2020-03-23 14.55 13.09 14.39 13.98 228100.0 13.98
2020-03-20 15.03 14.02 14.77 14.13 401500.0 14.13
2020-03-19 15.48 14.01 14.35 14.66 335100.0 14.66
2020-03-18 15.7 14.11 14.41 14.37 429800.0 14.37
2020-03-17 15.53 13.01 13.16 15.07 445700.0 15.07
2020-03-16 13.96 12.99 12.99 13.16 452200.0 13.16
2020-03-13 15.12 13.01 15.12 14.12 389200.0 14.12
2020-03-12 15.3 14.04 14.04 14.51 299300.0 14.51
2020-03-11 16.37 14.35 16.0 15.0 244300.0 15.0
2020-03-10 17.24 16.19 17.24 16.34 334800.0 16.34
2020-03-09 17.55 16.26 17.05 16.71 292300.0 16.71
2020-03-06 19.28 17.74 18.66 18.05 258200.0 18.05
2020-03-05 19.71 18.61 19.37 19.12 212800.0 19.12
2020-03-04 19.99 19.39 19.95 19.69 224000.0 19.69
2020-03-03 21.19 19.23 21.19 19.65 252100.0 19.65
2020-03-02 20.59 18.47 19.25 20.42 294700.0 20.42
2020-02-28 19.17 17.63 17.63 19.08 273300.0 19.08
2020-02-27 18.86 17.79 18.86 18.16 248500.0 18.16
2020-02-26 19.65 18.69 19.1 19.11 246900.0 19.11
2020-02-25 19.36 17.53 17.93 18.91 267800.0 18.91
2020-02-24 18.03 17.16 17.74 17.93 294900.0 17.93
2020-02-21 18.89 18.24 18.54 18.28 112700.0 18.28
2020-02-20 18.76 18.06 18.28 18.56 101800.0 18.56
2020-02-19 18.43 18.0 18.06 18.34 98000.0 18.34
2020-02-18 18.4 17.83 17.87 18.12 168900.0 18.12