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 (%)
Feb 28, 2023 188.77 191.94 187.79 191.45 1,399,887 +1.44(+0.76%)
Feb 27, 2023 191.85 193.19 187.52 190.01 801,046 +0.23(+0.12%)
Feb 24, 2023 191.77 199.58 188.68 189.78 1,542,905 -6.46(-3.29%)
Feb 23, 2023 198.00 202.12 192.54 196.24 1,468,127 -4.86(-2.42%)
Feb 22, 2023 199.02 205.22 197.60 201.10 909,476 +1.24(+0.62%)
Feb 21, 2023 216.83 218.13 199.02 199.86 1,622,158 -22.93(-10.29%)
Feb 17, 2023 220.39 225.22 218.21 222.79 503,175 +2.94(+1.34%)
Feb 16, 2023 220.73 222.44 218.74 219.85 481,306 -2.25(-1.01%)
Feb 15, 2023 223.01 224.00 219.61 222.10 367,790 -2.81(-1.25%)
Feb 14, 2023 221.33 227.91 221.10 224.91 684,648 +2.57(+1.16%)
Feb 13, 2023 215.56 224.34 213.97 222.34 489,925 +7.08(+3.29%)
Feb 10, 2023 216.06 217.51 212.71 215.26 610,814 -0.32(-0.15%)
Feb 09, 2023 219.31 222.08 214.87 215.58 329,254 -2.17(-1.00%)
Feb 08, 2023 220.82 222.63 216.43 217.75 433,362 -3.20(-1.45%)
Feb 07, 2023 223.73 224.35 214.85 220.95 903,897 -3.19(-1.42%)
Feb 06, 2023 230.74 234.70 224.02 224.14 855,555 -9.23(-3.96%)
Feb 03, 2023 228.38 234.01 227.62 233.37 1,206,065 +3.62(+1.58%)
Feb 02, 2023 225.60 230.97 224.00 229.75 908,157 +4.84(+2.15%)
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.