XNAS
Datos históricos de Rhythm Pharmaceuticals, Inc.
Rhythm Pharmaceuticals, Inc. · RYTM
$90.78
▲ +0.07 (+0.08%)
Última operación · 10/10/2026, 18:50:39 UTC
- Variación en el periodo
- −9.96%
- Máximo
- US$122.20
- 11 de diciembre de 2025
- Mínimo
- US$74.50
- 30 de marzo de 2026
- Volumen medio diario
- 0.77 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 89.67 | 93.35 | 89.41 | 90.78 | +1.27% | 1.41 M |
| 8 oct 2026 | 89.05 | 90.94 | 87.01 | 89.64 | +1.35% | 1.01 M |
| 7 oct 2026 | 90.77 | 91.37 | 88.23 | 88.45 | −2.56% | 939,419.63 |
| 6 oct 2026 | 92.55 | 94.47 | 90.07 | 90.77 | −1.82% | 992,872.096 |
| 5 oct 2026 | 93.95 | 94.41 | 89.53 | 92.45 | −0.41% | 1.03 M |
| 2 oct 2026 | 94.97 | 95.32 | 92.66 | 92.83 | −0.62% | 503,543.274 |
| 1 oct 2026 | 95.34 | 96.48 | 93.00 | 93.41 | −1.90% | 850,608.132 |
| 30 sep 2026 | 96.67 | 97.37 | 95.10 | 95.22 | −0.52% | 737,177.632 |
| 29 sep 2026 | 97.92 | 98.91 | 94.51 | 95.71 | −2.89% | 810,857.265 |
| 28 sep 2026 | 98.01 | 99.15 | 95.27 | 98.56 | −0.10% | 897,361.242 |
| 25 sep 2026 | 98.41 | 99.45 | 96.35 | 98.66 | +0.36% | 864,255.384 |
| 24 sep 2026 | 97.73 | 99.28 | 95.38 | 98.31 | +0.07% | 730,811.936 |
| 23 sep 2026 | 99.27 | 100.02 | 96.47 | 98.24 | −1.04% | 696,414.182 |
| 22 sep 2026 | 100.44 | 101.85 | 98.69 | 99.27 | +0.45% | 499,891.132 |
| 21 sep 2026 | 98.47 | 100.76 | 97.54 | 98.83 | +1.15% | 613,602.555 |
| 18 sep 2026 | 99.36 | 99.36 | 96.88 | 97.71 | −1.32% | 1.12 M |
| 17 sep 2026 | 101.17 | 102.00 | 98.80 | 99.02 | +1.03% | 617,732.753 |
| 16 sep 2026 | 97.69 | 100.85 | 97.06 | 98.01 | +1.28% | 921,422.213 |
| 15 sep 2026 | 101.66 | 101.66 | 96.14 | 96.77 | −5.53% | 914,275.813 |
| 14 sep 2026 | 105.27 | 105.93 | 101.09 | 102.44 | −2.17% | 789,706.685 |
| 11 sep 2026 | 102.96 | 106.57 | 102.25 | 104.71 | +2.46% | 573,721.986 |
| 10 sep 2026 | 99.88 | 102.89 | 99.88 | 102.20 | +1.13% | 422,887.927 |
| 9 sep 2026 | 100.23 | 101.77 | 99.83 | 101.06 | −0.73% | 482,253.134 |
| 8 sep 2026 | 100.58 | 103.31 | 99.41 | 101.80 | −0.91% | 513,053.747 |
| 4 sep 2026 | 103.53 | 105.71 | 101.25 | 102.74 | −2.05% | 466,906.786 |
| 3 sep 2026 | 106.08 | 106.08 | 103.90 | 104.89 | −0.50% | 269,771.585 |
| 2 sep 2026 | 105.50 | 108.57 | 103.95 | 105.42 | +0.65% | 455,591.952 |
| 1 sep 2026 | 105.79 | 108.43 | 104.09 | 104.74 | −1.31% | 332,051.482 |
| 31 ago 2026 | 106.01 | 108.85 | 103.98 | 106.13 | −0.97% | 775,189.935 |
| 28 ago 2026 | 110.21 | 114.75 | 107.09 | 107.17 | −4.76% | 441,209.081 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.