Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 161.12 164.36 154.82 159.56 1,466,194 -2.58(-1.59%)
Oct 28, 2021 169.07 162.14 2,766,393 -29.02(-15.18%)
Oct 27, 2021 197.47 197.94 190.19 191.16 769,248 -6.55(-3.31%)
Oct 26, 2021 199.68 197.71 376,254 -1.96(-0.98%)
Oct 25, 2021 198.00 202.75 195.99 199.67 398,412 +1.06(+0.53%)
Oct 22, 2021 205.17 198.36 198.61 481,274 -5.72(-2.80%)
Oct 21, 2021 204.46 205.29 201.86 204.33 237,502 +0.51(+0.25%)
Oct 20, 2021 208.31 208.81 203.17 203.82 279,715 -2.77(-1.34%)
Oct 19, 2021 203.58 207.15 201.28 206.59 259,702 +2.69(+1.32%)
Oct 18, 2021 208.86 208.86 202.30 203.90 332,465 -4.66(-2.23%)
Oct 15, 2021 210.00 210.19 207.37 208.56 404,871 -0.73(-0.35%)
Oct 14, 2021 207.00 212.00 205.28 209.29 455,160 +5.40(+2.65%)
Oct 13, 2021 204.00 206.28 200.80 203.89 317,425 +0.73(+0.36%)
Oct 12, 2021 206.38 206.50 202.49 203.16 402,312 -1.37(-0.67%)
Oct 11, 2021 203.87 206.23 202.48 204.53 222,184 +0.83(+0.41%)
Oct 08, 2021 203.45 206.84 202.07 203.70 313,556 +0.79(+0.39%)
Oct 07, 2021 201.83 204.85 198.85 202.91 307,382 +1.83(+0.91%)
Oct 06, 2021 196.04 201.49 196.04 201.08 555,562 +2.73(+1.38%)
Oct 05, 2021 195.34 199.69 195.25 198.35 394,777 +3.08(+1.58%)
Oct 04, 2021 195.00 198.05 193.01 195.27 606,934 +2.59(+1.34%)
Oct 01, 2021 188.42 193.89 186.55 192.68 400,316 +3.87(+2.05%)
Sep 30, 2021 177.84 191.41 177.84 188.81 773,004 +11.36(+6.40%)
Sep 29, 2021 178.53 182.66 177.00 177.45 388,331 +0.37(+0.21%)
Sep 28, 2021 180.27 184.27 174.39 177.08 1,247,487 -16.77(-8.65%)
Sep 27, 2021 187.13 194.47 181.40 193.85 799,476 +6.45(+3.44%)
Sep 24, 2021 185.90 189.08 185.40 187.40 228,286 +0.45(+0.24%)
Sep 23, 2021 183.49 187.75 180.65 186.95 292,592 +4.74(+2.60%)
Sep 22, 2021 185.21 185.42 181.26 182.21 1,042,299 -1.94(-1.05%)
Sep 21, 2021 184.54 187.09 183.69 184.15 761,808 +0.69(+0.38%)
Sep 20, 2021 187.97 188.16 181.96 183.46 575,014 -6.88(-3.61%)
Sep 17, 2021 190.43 191.85 185.41 190.34 1,187,034 +0.14(+0.07%)
Sep 16, 2021 189.10 191.86 185.97 190.20 323,891 +2.72(+1.45%)
Sep 15, 2021 187.47 190.00 186.24 187.48 417,524 -0.49(-0.26%)
Sep 14, 2021 185.32 189.87 184.71 187.97 401,741 +2.18(+1.17%)
Sep 13, 2021 190.55 190.55 183.00 185.79 496,121 -3.76(-1.98%)
Sep 10, 2021 190.42 192.44 188.43 189.55 375,245 -0.05(-0.03%)
Sep 09, 2021 187.00 190.16 186.91 189.60 349,580 +3.29(+1.77%)
Sep 08, 2021 186.65 188.88 184.21 186.31 324,814 -1.96(-1.04%)
Sep 07, 2021 197.68 197.68 188.01 188.27 656,091 -9.19(-4.65%)
Sep 03, 2021 199.67 200.42 197.36 197.46 321,033 -2.72(-1.36%)
Sep 02, 2021 198.99 202.77 197.03 200.18 540,806 +3.13(+1.59%)
Sep 01, 2021 200.72 201.68 196.56 197.05 587,855 -4.38(-2.17%)
Aug 31, 2021 204.45 205.69 200.32 201.43 806,868 -2.08(-1.02%)
Aug 30, 2021 204.80 208.32 203.11 203.51 467,309 -0.42(-0.21%)
Aug 27, 2021 202.09 208.55 201.96 203.93 376,821 +1.54(+0.76%)
Aug 26, 2021 205.07 207.25 202.38 202.39 335,783 -2.53(-1.23%)
Aug 25, 2021 201.18 205.39 198.70 204.92 365,213 +3.02(+1.50%)
Aug 24, 2021 199.01 202.58 196.08 201.90 298,952 +3.50(+1.76%)
Aug 23, 2021 198.72 201.49 196.60 198.40 911,055 +0.62(+0.31%)
Aug 20, 2021 198.43 201.32 196.12 197.78 973,664 +0.79(+0.40%)
Aug 19, 2021 196.44 201.00 195.00 196.99 379,568 -0.54(-0.27%)
Aug 18, 2021 201.77 201.77 197.51 197.53 475,182 -2.72(-1.36%)
Aug 17, 2021 195.71 202.34 193.85 200.25 586,925 +3.47(+1.76%)
Aug 16, 2021 196.30 198.71 193.35 196.78 663,416 +0.24(+0.12%)
Aug 13, 2021 199.51 202.26 195.53 196.54 865,830 -4.38(-2.18%)
Aug 12, 2021 203.50 204.91 195.00 200.92 450,871 -1.93(-0.95%)
Aug 11, 2021 206.90 209.72 200.87 202.85 1,169,245 -4.88(-2.35%)
Aug 10, 2021 201.96 208.95 198.96 207.73 979,243 +7.48(+3.74%)
Aug 09, 2021 193.55 201.65 192.99 200.25 1,291,875 +5.02(+2.57%)
Aug 06, 2021 192.88 199.91 191.30 195.23 815,770 +1.33(+0.69%)
Aug 05, 2021 183.80 194.28 183.32 193.90 972,857 +10.46(+5.70%)
Aug 04, 2021 177.24 186.48 175.70 183.44 800,530 +4.47(+2.50%)
Aug 03, 2021 179.14 180.00 174.15 178.97 986,016 +1.01(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.