Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

152.08 -2.31 (-1.49%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 122.80 124.60 119.29 122.97 733,500 -0.35(-0.28%)
Oct 29, 2020 124.93 125.38 121.56 123.32 547,506 -1.56(-1.25%)
Oct 28, 2020 125.59 126.85 123.23 124.88 447,468 -1.94(-1.53%)
Oct 27, 2020 128.52 130.88 126.07 126.82 521,874 -1.85(-1.44%)
Oct 26, 2020 130.08 132.00 126.71 128.67 473,261 -3.17(-2.40%)
Oct 23, 2020 134.75 134.75 130.72 131.84 528,900 -2.46(-1.83%)
Oct 22, 2020 136.49 140.66 133.77 134.30 481,958 -2.18(-1.60%)
Oct 21, 2020 141.36 143.41 135.93 136.48 359,697 -4.97(-3.51%)
Oct 20, 2020 141.92 143.51 140.41 141.45 348,978 +0.81(+0.58%)
Oct 19, 2020 144.94 145.40 139.53 140.64 535,527 -4.76(-3.27%)
Oct 16, 2020 144.12 148.07 144.12 145.40 338,500 +1.46(+1.01%)
Oct 15, 2020 142.52 145.72 141.30 143.94 302,824 +0.03(+0.02%)
Oct 14, 2020 147.36 147.99 143.86 143.91 251,950 -2.75(-1.88%)
Oct 13, 2020 147.00 148.74 144.76 146.66 267,376 -0.34(-0.23%)
Oct 12, 2020 148.00 148.05 145.09 147.00 313,612 +0.00(+0.00%)
Oct 09, 2020 145.86 147.97 145.19 147.00 275,400 +0.96(+0.66%)
Oct 08, 2020 146.80 147.76 144.81 146.04 247,281 +0.64(+0.44%)
Oct 07, 2020 144.03 146.50 142.58 145.40 386,076 +2.14(+1.49%)
Oct 06, 2020 142.01 146.76 142.01 143.26 366,495 +1.26(+0.89%)
Oct 05, 2020 136.29 142.27 136.29 142.00 494,865 +6.32(+4.66%)
Oct 02, 2020 141.84 143.72 135.24 135.68 614,400 -8.06(-5.61%)
Oct 01, 2020 146.70 148.76 143.30 143.74 558,802 -1.86(-1.28%)
Sep 30, 2020 144.17 147.00 142.37 145.60 548,027 +0.59(+0.41%)
Sep 29, 2020 140.00 145.25 138.66 145.01 501,709 +5.20(+3.72%)
Sep 28, 2020 139.16 140.00 137.17 139.81 352,945 +1.50(+1.08%)
Sep 25, 2020 134.13 138.80 132.37 138.31 635,400 +4.97(+3.73%)
Sep 24, 2020 132.87 134.20 130.80 133.34 428,034 -1.16(-0.86%)
Sep 23, 2020 133.91 136.07 132.21 134.50 458,119 +0.86(+0.64%)
Sep 22, 2020 130.73 134.18 129.11 133.64 465,395 +2.72(+2.08%)
Sep 21, 2020 131.82 137.15 129.60 130.92 560,855 -1.34(-1.01%)
Sep 18, 2020 131.67 133.30 128.18 132.26 1,476,800 +1.24(+0.95%)
Sep 17, 2020 130.41 132.96 129.51 131.02 408,471 -0.26(-0.20%)
Sep 16, 2020 130.41 132.85 129.70 131.28 506,774 +0.77(+0.59%)
Sep 15, 2020 131.88 132.64 130.09 130.51 448,458 -0.49(-0.37%)
Sep 14, 2020 125.00 131.18 124.06 131.00 693,492 +8.56(+6.99%)
Sep 11, 2020 122.62 123.50 120.24 122.44 448,900 +1.25(+1.03%)
Sep 10, 2020 122.29 124.96 121.19 121.19 385,672 -1.87(-1.52%)
Sep 09, 2020 124.10 124.90 121.81 123.06 535,611 +0.07(+0.06%)
Sep 08, 2020 122.03 125.17 120.81 122.99 753,594 +0.16(+0.13%)
Sep 04, 2020 126.18 126.18 119.67 122.83 459,300 -2.36(-1.89%)
Sep 03, 2020 129.75 131.63 124.67 125.19 310,861 -5.47(-4.19%)
Sep 02, 2020 131.46 131.46 128.42 130.66 428,604 +0.25(+0.19%)
Sep 01, 2020 133.31 133.31 129.04 130.41 475,401 -2.23(-1.68%)
Aug 31, 2020 131.92 134.87 131.92 132.64 804,395 +1.23(+0.94%)
Aug 28, 2020 132.42 133.53 130.60 131.41 200,600 -1.64(-1.23%)
Aug 27, 2020 134.43 137.19 132.55 133.05 410,627 +0.00(+0.00%)
Aug 26, 2020 133.73 134.45 132.05 133.05 363,229 -1.04(-0.78%)
Aug 25, 2020 130.65 135.06 128.27 134.09 423,103 +2.34(+1.78%)
Aug 24, 2020 136.62 138.58 131.04 131.75 449,382 -4.85(-3.55%)
Aug 21, 2020 137.42 137.67 134.28 136.60 355,400 +0.24(+0.18%)
Aug 20, 2020 136.17 137.37 134.37 136.36 486,802 -0.86(-0.63%)
Aug 19, 2020 140.26 140.90 136.61 137.22 299,029 -2.70(-1.93%)
Aug 18, 2020 140.35 140.94 138.83 139.92 298,883 -0.78(-0.55%)
Aug 17, 2020 137.79 143.60 137.00 140.70 487,892 +4.56(+3.35%)
Aug 14, 2020 137.05 137.83 134.48 136.14 213,200 -1.29(-0.94%)
Aug 13, 2020 138.11 141.40 136.78 137.43 313,872 +0.74(+0.54%)
Aug 12, 2020 136.32 139.40 135.02 136.69 391,563 +0.08(+0.06%)
Aug 11, 2020 136.66 139.96 133.40 136.61 469,949 -1.96(-1.41%)
Aug 10, 2020 143.50 143.74 137.22 138.57 536,457 -4.96(-3.46%)
Aug 07, 2020 145.26 147.07 142.18 143.53 400,500 -0.59(-0.41%)
Aug 06, 2020 148.64 149.21 141.50 144.12 705,527 -6.32(-4.20%)
Aug 05, 2020 153.13 153.94 146.77 150.44 573,897 -2.32(-1.52%)
Aug 04, 2020 152.32 154.16 150.56 152.76 318,856 +0.46(+0.30%)
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.