$RYTM: Rhythm Pharmaceuticals, Inc. - Common Stock
| |
2023-01-05
| | RYTM | 2023-01-05 22:01:22 | | 0.00 | 0.00 | 5.67% | 2023-01-06
| | RYTM | 2023-01-06 07:00:53 | | 0.00 | 25.10 | 5.67% | | RYTM | 2023-01-06 09:00:45 | | 0.00 | 28.26 | 5.67% | | RYTM | 2023-01-06 10:00:43 | | 31.77 | 28.27 | 5.67% | | RYTM | 2023-01-06 11:01:03 | | 30.41 | 30.24 | 0.34% | | RYTM | 2023-01-06 12:00:38 | | 31.37 | 31.28 | 3.26% | | RYTM | 2023-01-06 13:00:57 | | 32.56 | 32.43 | 7.76% | | RYTM | 2023-01-06 14:01:01 | | 32.34 | 32.25 | 6.73% | | RYTM | 2023-01-06 15:00:45 | | 32.77 | 32.67 | 8.24% | | RYTM | 2023-01-06 16:00:38 | | 33.61 | 33.49 | 11.09% | | RYTM | 2023-01-06 17:01:10 | | 34.40 | 33.88 | 19.23% | | RYTM | 2023-01-06 18:00:43 | | 34.40 | 33.32 | 18.96% | | RYTM | 2023-01-06 22:03:33 | | 0.00 | 0.00 | 18.96% | | RYTM | 2023-01-06 23:00:39 | | 34.40 | 33.32 | 18.96% | 2023-01-09
| | RYTM | 2023-01-09 00:01:35 | | 0.00 | 0.00 | 18.96% | | RYTM | 2023-01-09 07:00:52 | | 0.00 | 25.10 | 18.96% | | RYTM | 2023-01-09 09:00:39 | | 35.80 | 32.76 | 18.96% | | RYTM | 2023-01-09 10:00:47 | | 34.40 | 34.16 | -0.24% | | RYTM | 2023-01-09 11:01:04 | | 33.65 | 33.27 | -3.30% | | RYTM | 2023-01-09 12:00:51 | | 33.79 | 33.71 | -1.65% | | RYTM | 2023-01-09 13:00:47 | | 33.15 | 32.88 | -3.98% | | RYTM | 2023-01-09 14:01:23 | | 32.56 | 32.39 | -6.15% | | RYTM | 2023-01-09 15:01:19 | | 32.50 | 32.31 | -6.42% | | RYTM | 2023-01-09 16:00:55 | | 32.39 | 32.26 | -6.52% | | RYTM | 2023-01-09 17:00:55 | | 32.00 | 31.30 | 9.24% | | RYTM | 2023-01-09 18:00:30 | | 32.00 | 31.30 | -6.54% | | RYTM | 2023-01-09 21:02:10 | | 0.00 | 0.00 | -6.54% | | RYTM | 2023-01-09 22:01:41 | | 32.00 | 31.30 | -6.54% | 2023-01-10
| | RYTM | 2023-01-10 07:00:45 | | 0.00 | 26.10 | -6.54% | | RYTM | 2023-01-10 10:01:13 | | 36.75 | 29.70 | -6.54% | | RYTM | 2023-01-10 11:00:41 | | 29.47 | 28.93 | -7.48% | | RYTM | 2023-01-10 12:01:00 | | 31.28 | 31.11 | -1.75% | | RYTM | 2023-01-10 13:00:54 | | 31.30 | 31.06 | -1.61% | | RYTM | 2023-01-10 14:00:58 | | 31.74 | 31.57 | -0.58% | | RYTM | 2023-01-10 15:01:09 | | 31.19 | 31.11 | -1.81% | | RYTM | 2023-01-10 16:00:37 | | 31.75 | 31.66 | -0.44% | | RYTM | 2023-01-10 17:01:21 | | 33.00 | 31.69 | 1.55% | | RYTM | 2023-01-10 18:00:28 | | 33.00 | 31.69 | 1.72% | 2023-01-11
| | RYTM | 2023-01-11 07:01:13 | | 0.00 | 25.10 | 1.72% | | RYTM | 2023-01-11 10:00:51 | | 32.77 | 31.71 | 1.72% | | RYTM | 2023-01-11 11:00:54 | | 31.33 | 31.22 | -2.77% | | RYTM | 2023-01-11 12:00:38 | | 30.92 | 30.64 | -4.59% | | RYTM | 2023-01-11 13:00:37 | | 30.56 | 30.51 | -5.29% | | RYTM | 2023-01-11 14:01:07 | | 30.16 | 30.02 | -6.75% | | RYTM | 2023-01-11 15:00:42 | | 29.30 | 29.22 | -9.05% | | RYTM | 2023-01-11 16:01:26 | | 29.91 | 29.84 | -7.18% | | RYTM | 2023-01-11 17:00:36 | | 31.05 | 29.83 | -4.00% | | RYTM | 2023-01-11 20:00:31 | | 31.05 | 30.44 | -4.00% | | RYTM | 2023-01-11 22:02:01 | | 31.05 | 30.45 | -4.00% | 2023-01-12
| | RYTM | 2023-01-12 07:01:08 | | 0.00 | 26.10 | -4.00% | | RYTM | 2023-01-12 09:00:36 | | 33.00 | 26.10 | -4.00% | | RYTM | 2023-01-12 11:00:59 | | 30.73 | 30.52 | 0.85% | | RYTM | 2023-01-12 12:01:03 | | 30.91 | 30.66 | 1.14% | | RYTM | 2023-01-12 13:01:03 | | 31.04 | 31.00 | 1.72% | | RYTM | 2023-01-12 14:00:53 | | 31.28 | 31.18 | 2.34% | | RYTM | 2023-01-12 15:00:58 | | 31.38 | 31.29 | 2.72% | | RYTM | 2023-01-12 16:00:37 | | 31.32 | 31.22 | 2.34% | | RYTM | 2023-01-12 17:00:50 | | 32.33 | 31.07 | -1.87% | | RYTM | 2023-01-12 19:01:10 | | 32.33 | 31.07 | -1.58% | | RYTM | 2023-01-12 21:07:15 | | 0.00 | 0.00 | -1.58% | | RYTM | 2023-01-12 22:01:28 | | 31.30 | 31.27 | 2.42% | 2023-01-13
| | RYTM | 2023-01-13 05:01:06 | | 31.80 | 0.00 | 2.42% | | RYTM | 2023-01-13 07:01:04 | | 31.80 | 26.10 | 2.42% | | RYTM | 2023-01-13 09:00:38 | | 31.79 | 26.10 | 2.42% | | RYTM | 2023-01-13 10:01:01 | | 31.79 | 31.22 | 2.42% | | RYTM | 2023-01-13 11:00:51 | | 31.31 | 30.81 | -1.58% | | RYTM | 2023-01-13 12:00:47 | | 31.06 | 30.87 | -2.13% | | RYTM | 2023-01-13 13:00:41 | | 30.73 | 30.48 | -3.10% | | RYTM | 2023-01-13 14:00:40 | | 30.63 | 30.47 | -3.50% | | RYTM | 2023-01-13 15:01:00 | | 30.65 | 30.43 | -3.10% | | RYTM | 2023-01-13 16:01:18 | | 30.67 | 30.51 | -3.18% | | RYTM | 2023-01-13 17:01:03 | | 31.79 | 30.62 | 2.37% | 2023-01-16
| | RYTM | 2023-01-16 00:01:33 | | 0.00 | 0.00 | 2.37% | 2023-01-17
| | RYTM | 2023-01-17 06:01:02 | | 31.80 | 29.63 | 2.37% | | RYTM | 2023-01-17 09:00:40 | | 31.48 | 29.63 | 2.37% | | RYTM | 2023-01-17 10:00:59 | | 31.31 | 29.63 | 2.37% | | RYTM | 2023-01-17 11:00:40 | | 32.21 | 32.04 | 2.72% | | RYTM | 2023-01-17 12:00:54 | | 30.55 | 30.41 | -2.19% | | RYTM | 2023-01-17 13:00:42 | | 30.31 | 30.26 | -2.75% | | RYTM | 2023-01-17 14:00:50 | | 30.02 | 29.87 | -3.62% | | RYTM | 2023-01-17 15:01:21 | | 29.67 | 29.55 | -4.61% | | RYTM | 2023-01-17 16:01:07 | | 30.04 | 29.96 | -3.71% | | RYTM | 2023-01-17 17:01:01 | | 30.88 | 29.66 | -11.59% | | RYTM | 2023-01-17 18:01:10 | | 30.88 | 29.66 | -3.94% | | RYTM | 2023-01-17 20:00:54 | | 30.88 | 29.91 | -3.94% | 2023-01-18
| | RYTM | 2023-01-18 10:00:36 | | 30.87 | 29.92 | 0.00% | | RYTM | 2023-01-18 11:00:43 | | 31.56 | 31.27 | 3.36% | | RYTM | 2023-01-18 12:00:59 | | 31.57 | 31.39 | 3.59% | | RYTM | 2023-01-18 13:00:54 | | 30.49 | 30.36 | 0.50% | | RYTM | 2023-01-18 14:01:22 | | 30.32 | 30.19 | -0.06% | | RYTM | 2023-01-18 15:00:41 | | 30.57 | 30.23 | 0.12% | | RYTM | 2023-01-18 16:01:21 | | 30.30 | 30.21 | 0.00% | | RYTM | 2023-01-18 17:00:34 | | 30.88 | 29.86 | -0.20% | | RYTM | 2023-01-18 18:00:31 | | 30.35 | 28.00 | -3.10% | | RYTM | 2023-01-18 19:00:54 | | 30.19 | 28.00 | -3.10% | | RYTM | 2023-01-18 20:00:49 | | 30.36 | 28.00 | -3.10% | | RYTM | 2023-01-18 21:09:00 | | 0.00 | 0.00 | -3.10% | | RYTM | 2023-01-18 22:00:55 | | 30.19 | 28.00 | -3.10% | 2023-01-19
| | RYTM | 2023-01-19 06:00:49 | | 0.00 | 28.10 | -3.10% | | RYTM | 2023-01-19 10:00:41 | | 38.64 | 28.10 | -3.10% | | RYTM | 2023-01-19 11:00:38 | | 30.01 | 29.57 | -1.11% | | RYTM | 2023-01-19 12:01:41 | | 29.76 | 29.51 | -2.04% | | RYTM | 2023-01-19 13:01:26 | | 30.05 | 29.91 | -0.91% | | RYTM | 2023-01-19 14:00:46 | | 30.05 | 29.84 | -0.85% | | RYTM | 2023-01-19 15:01:07 | | 30.05 | 29.99 | -0.61% | | RYTM | 2023-01-19 16:00:59 | | 30.15 | 30.03 | -0.38% | | RYTM | 2023-01-19 17:00:46 | | 30.22 | 29.04 | -1.87% | | RYTM | 2023-01-19 22:04:22 | | 0.00 | 0.00 | -3.59% | | RYTM | 2023-01-19 23:00:34 | | 30.22 | 25.61 | -3.59% | 2023-01-20
| | RYTM | 2023-01-20 08:01:11 | | 0.00 | 28.10 | -3.59% | | RYTM | 2023-01-20 10:00:36 | | 40.96 | 28.10 | -3.59% | | RYTM | 2023-01-20 11:00:56 | | 29.95 | 29.76 | 0.85% | | RYTM | 2023-01-20 12:01:12 | | 28.57 | 28.48 | -3.33% | | RYTM | 2023-01-20 13:00:39 | | 29.23 | 29.13 | -1.20% | | RYTM | 2023-01-20 14:01:16 | | 29.73 | 29.49 | 0.03% | | RYTM | 2023-01-20 15:00:44 | | 30.05 | 29.93 | 1.08% | | RYTM | 2023-01-20 16:01:28 | | 29.39 | 29.28 | -0.85% | | RYTM | 2023-01-20 17:00:34 | | 29.95 | 28.77 | -2.45% | | RYTM | 2023-01-20 19:01:17 | | 29.36 | 28.77 | -2.45% | | RYTM | 2023-01-20 21:08:00 | | 0.00 | 0.00 | -2.45% | | RYTM | 2023-01-20 23:01:04 | | 29.36 | 28.77 | -2.45% | 2023-01-23
| | RYTM | 2023-01-23 00:01:17 | | 0.00 | 0.00 | -2.45% | | RYTM | 2023-01-23 09:01:07 | | 0.00 | 28.11 | -2.45% | | RYTM | 2023-01-23 10:00:57 | | 31.99 | 28.12 | 0.00% | | RYTM | 2023-01-23 11:00:47 | | 29.35 | 29.17 | -0.32% | | RYTM | 2023-01-23 12:01:40 | | 29.66 | 29.53 | 0.70% | | RYTM | 2023-01-23 13:00:40 | | 29.64 | 29.57 | 0.64% | | RYTM | 2023-01-23 14:00:51 | | 29.44 | 29.38 | 0.20% | | RYTM | 2023-01-23 15:01:11 | | 30.03 | 29.96 | 1.78% | | RYTM | 2023-01-23 16:00:39 | | 29.68 | 29.61 | 0.73% | | RYTM | 2023-01-23 17:01:09 | | 30.20 | 29.02 | -13.52% | | RYTM | 2023-01-23 18:00:53 | | 30.49 | 29.57 | 3.85% | | RYTM | 2023-01-23 19:00:57 | | 30.49 | 29.57 | 0.72% | | RYTM | 2023-01-23 20:00:50 | | 30.49 | 29.02 | 0.72% | 2023-01-24
| | RYTM | 2023-01-24 07:00:52 | | 0.00 | 28.10 | 0.72% | | RYTM | 2023-01-24 10:01:05 | | 29.55 | 28.10 | 0.72% | | RYTM | 2023-01-24 11:00:47 | | 30.47 | 30.27 | 2.45% | | RYTM | 2023-01-24 12:01:05 | | 30.40 | 30.32 | 2.69% | | RYTM | 2023-01-24 13:00:43 | | 30.54 | 30.39 | 2.72% | | RYTM | 2023-01-24 14:01:24 | | 30.52 | 30.40 | 2.90% | | RYTM | 2023-01-24 15:00:40 | | 30.81 | 30.70 | 3.85% | | RYTM | 2023-01-24 16:00:35 | | 31.60 | 31.51 | 6.64% | | RYTM | 2023-01-24 17:01:22 | | 31.53 | 30.52 | 5.21% | | RYTM | 2023-01-24 18:00:45 | | 31.53 | 30.32 | 3.10% | | RYTM | 2023-01-24 19:00:41 | | 31.53 | 31.22 | 3.10% | | RYTM | 2023-01-24 20:00:52 | | 31.53 | 30.32 | 5.48% | 2023-01-25
| | RYTM | 2023-01-25 09:00:52 | | 32.00 | 29.01 | 5.48% | | RYTM | 2023-01-25 11:01:29 | | 30.98 | 30.81 | -1.09% | | RYTM | 2023-01-25 12:01:29 | | 30.89 | 30.77 | -0.99% | | RYTM | 2023-01-25 13:00:38 | | 30.63 | 30.54 | -1.94% | | RYTM | 2023-01-25 14:01:01 | | 30.84 | 30.64 | -1.33% | | RYTM | 2023-01-25 15:00:55 | | 30.79 | 30.69 | -1.40% | | RYTM | 2023-01-25 16:01:21 | | 30.87 | 30.74 | -1.09% | | RYTM | 2023-01-25 17:00:47 | | 31.62 | 30.38 | 4.73% | | RYTM | 2023-01-25 18:00:56 | | 31.62 | 30.38 | 6.68% | 2023-01-26
| | RYTM | 2023-01-26 09:01:21 | | 31.99 | 30.01 | 6.68% | | RYTM | 2023-01-26 10:01:21 | | 31.99 | 30.26 | 6.68% | | RYTM | 2023-01-26 11:00:59 | | 31.19 | 30.90 | -0.27% | | RYTM | 2023-01-26 12:00:39 | | 30.83 | 30.72 | -0.44% | | RYTM | 2023-01-26 13:00:54 | | 30.35 | 30.25 | -2.52% | | RYTM | 2023-01-26 14:01:12 | | 30.40 | 30.31 | -2.25% | | RYTM | 2023-01-26 15:01:11 | | 30.49 | 30.36 | -1.98% | | RYTM | 2023-01-26 16:01:02 | | 30.50 | 30.45 | -1.84% | | RYTM | 2023-01-26 17:00:42 | | 31.09 | 30.00 | -2.28% | | RYTM | 2023-01-26 18:00:54 | | 31.09 | 30.00 | -3.81% | | RYTM | 2023-01-26 21:09:30 | | 0.00 | 0.00 | -3.81% | | RYTM | 2023-01-26 22:00:59 | | 31.09 | 30.00 | -3.81% | 2023-01-27
| | RYTM | 2023-01-27 07:01:31 | | 0.00 | 29.60 | -3.81% | | RYTM | 2023-01-27 08:00:49 | | 0.00 | 29.40 | -3.81% | | RYTM | 2023-01-27 09:00:57 | | 31.99 | 30.01 | -3.81% | | RYTM | 2023-01-27 10:00:47 | | 31.99 | 30.16 | -0.61% | | RYTM | 2023-01-27 11:00:56 | | 29.81 | 29.60 | -2.62% | | RYTM | 2023-01-27 12:00:45 | | 30.24 | 29.85 | -1.94% | | RYTM | 2023-01-27 13:01:25 | | 29.50 | 29.42 | -3.51% | | RYTM | 2023-01-27 14:01:11 | | 29.10 | 29.00 | -4.73% | | RYTM | 2023-01-27 15:00:54 | | 29.32 | 29.14 | -4.33% | | RYTM | 2023-01-27 16:01:17 | | 29.38 | 29.29 | -4.02% | | RYTM | 2023-01-27 17:01:30 | | 29.37 | 28.55 | -6.54% | | RYTM | 2023-01-27 18:00:52 | | 30.60 | 28.50 | -6.54% | | RYTM | 2023-01-27 21:09:10 | | 0.00 | 0.00 | -6.54% | | RYTM | 2023-01-27 22:00:29 | | 30.60 | 28.50 | -6.54% | 2023-01-30
| | RYTM | 2023-01-30 00:01:29 | | 0.00 | 0.00 | -6.54% | | RYTM | 2023-01-30 08:01:29 | | 34.73 | 23.22 | -6.54% | | RYTM | 2023-01-30 09:00:51 | | 29.65 | 23.22 | -6.54% | | RYTM | 2023-01-30 10:01:00 | | 28.97 | 23.77 | -0.44% | | RYTM | 2023-01-30 11:01:03 | | 28.53 | 28.30 | -2.04% | | RYTM | 2023-01-30 12:01:37 | | 28.46 | 28.36 | -2.15% | | RYTM | 2023-01-30 13:01:05 | | 28.02 | 27.94 | -3.78% | | RYTM | 2023-01-30 14:01:30 | | 27.78 | 27.62 | -4.97% | | RYTM | 2023-01-30 15:01:25 | | 26.97 | 26.88 | -7.49% | | RYTM | 2023-01-30 16:00:45 | | 26.87 | 26.75 | -7.87% | | RYTM | 2023-01-30 17:00:51 | | 27.10 | 26.06 | -9.50% | | RYTM | 2023-01-30 18:00:58 | | 27.39 | 26.54 | -7.77% | 2023-01-31
| | RYTM | 2023-01-31 06:00:39 | | 0.00 | 25.00 | -7.77% | | RYTM | 2023-01-31 08:01:19 | | 32.92 | 25.00 | -7.77% | | RYTM | 2023-01-31 09:01:07 | | 33.18 | 25.00 | -7.77% | | RYTM | 2023-01-31 10:00:57 | | 29.00 | 26.59 | -7.77% | | RYTM | 2023-01-31 11:00:59 | | 27.53 | 27.09 | 2.03% | | RYTM | 2023-01-31 12:00:46 | | 27.24 | 27.16 | 2.13% | | RYTM | 2023-01-31 13:00:53 | | 27.57 | 27.49 | 3.20% | | RYTM | 2023-01-31 14:00:41 | | 27.81 | 27.58 | 3.44% | | RYTM | 2023-01-31 15:01:18 | | 27.83 | 27.74 | 4.09% | | RYTM | 2023-01-31 16:00:43 | | 27.40 | 27.31 | 2.65% | | RYTM | 2023-01-31 17:01:04 | | 27.55 | 26.80 | 2.68% | | RYTM | 2023-01-31 19:01:06 | | 27.55 | 26.20 | 0.10% | 2023-02-01
| | RYTM | 2023-02-01 06:00:42 | | 32.00 | 0.00 | 0.10% | | RYTM | 2023-02-01 08:01:04 | | 29.00 | 21.58 | 0.10% | | RYTM | 2023-02-01 09:01:10 | | 28.99 | 26.04 | 0.10% | | RYTM | 2023-02-01 10:01:06 | | 28.49 | 26.54 | 0.10% | | RYTM | 2023-02-01 11:00:54 | | 27.62 | 27.28 | 0.34% | | RYTM | 2023-02-01 12:00:39 | | 27.01 | 26.95 | -1.17% | | RYTM | 2023-02-01 13:00:45 | | 26.94 | 26.89 | -1.41% | | RYTM | 2023-02-01 14:01:10 | | 26.83 | 26.73 | -2.10% | | RYTM | 2023-02-01 15:00:52 | | 26.63 | 26.47 | -2.68% | | RYTM | 2023-02-01 16:00:43 | | 27.08 | 26.97 | -1.34% | | RYTM | 2023-02-01 17:00:52 | | 27.90 | 26.80 | 2.68% | | RYTM | 2023-02-01 21:07:21 | | 0.00 | 0.00 | 2.68% | | RYTM | 2023-02-01 22:00:51 | | 27.90 | 26.80 | 2.68% | 2023-02-02
| | RYTM | 2023-02-02 07:00:57 | | 0.00 | 0.00 | 2.68% | | RYTM | 2023-02-02 08:00:42 | | 35.07 | 21.58 | 2.68% | | RYTM | 2023-02-02 09:01:03 | | 28.27 | 26.03 | 2.68% | | RYTM | 2023-02-02 10:01:03 | | 28.25 | 26.74 | 2.68% | | RYTM | 2023-02-02 11:01:01 | | 28.58 | 28.45 | 4.06% | | RYTM | 2023-02-02 12:00:44 | | 28.56 | 28.37 | 3.54% | | RYTM | 2023-02-02 13:01:06 | | 28.82 | 28.74 | 4.81% | | RYTM | 2023-02-02 14:00:48 | | 29.09 | 28.99 | 5.67% | | RYTM | 2023-02-02 15:00:43 | | 29.35 | 29.13 | 6.43% | | RYTM | 2023-02-02 16:01:08 | | 28.97 | 28.91 | 5.47% | | RYTM | 2023-02-02 17:00:39 | | 29.48 | 28.32 | 5.33% | 2023-02-03
| | RYTM | 2023-02-03 07:01:56 | | 32.00 | 0.00 | 5.33% | | RYTM | 2023-02-03 08:00:40 | | 32.00 | 11.56 | 5.33% | | RYTM | 2023-02-03 09:00:38 | | 29.65 | 27.25 | -2.24% | | RYTM | 2023-02-03 10:01:13 | | 29.30 | 27.25 | -1.07% | | RYTM | 2023-02-03 11:01:45 | | 29.17 | 28.95 | 0.79% | | RYTM | 2023-02-03 12:00:41 | | 29.25 | 29.15 | 1.00% | | RYTM | 2023-02-03 13:00:49 | | 29.04 | 28.95 | 0.24% | | RYTM | 2023-02-03 14:01:14 | | 29.07 | 28.98 | 0.52% | | RYTM | 2023-02-03 15:00:48 | | 28.79 | 28.62 | -0.86% | | RYTM | 2023-02-03 16:00:43 | | 28.43 | 28.31 | -1.69% | | RYTM | 2023-02-03 17:00:36 | | 29.92 | 12.57 | -1.55% | | RYTM | 2023-02-03 18:00:52 | | 29.20 | 28.06 | -1.56% | | RYTM | 2023-02-03 21:09:01 | | 0.00 | 0.00 | -1.56% | | RYTM | 2023-02-03 22:00:53 | | 29.20 | 28.06 | -1.56% |
|