Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

143.80 -2.27 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 127.56 127.70 122.50 125.80 1,006,135 -1.97(-1.54%)
May 27, 2022 125.37 127.92 121.36 127.77 557,786 +2.17(+1.73%)
May 26, 2022 127.19 129.06 125.02 125.60 330,301 -1.15(-0.91%)
May 25, 2022 126.67 127.83 124.83 126.75 916,561 -0.30(-0.24%)
May 24, 2022 128.59 128.59 124.80 127.05 536,433 -2.53(-1.95%)
May 23, 2022 132.07 133.29 128.31 129.58 910,311 -2.69(-2.03%)
May 20, 2022 129.82 133.13 129.22 132.27 1,168,848 +2.91(+2.25%)
May 19, 2022 128.47 131.35 127.34 129.36 744,136 +1.05(+0.82%)
May 18, 2022 126.44 130.90 125.52 128.31 660,861 -1.00(-0.77%)
May 17, 2022 127.41 130.10 125.66 129.31 724,151 +4.44(+3.56%)
May 16, 2022 125.74 127.91 123.27 124.87 939,591 -1.60(-1.27%)
May 13, 2022 124.01 128.77 124.00 126.47 740,287 +5.14(+4.24%)
May 12, 2022 119.30 123.14 117.58 121.33 1,047,476 +0.91(+0.76%)
May 11, 2022 126.47 129.16 119.58 120.42 944,321 -7.76(-6.05%)
May 10, 2022 126.21 131.06 124.34 128.18 1,013,188 +5.66(+4.62%)
May 09, 2022 132.11 132.21 120.16 122.52 1,416,201 -12.23(-9.08%)
May 06, 2022 135.16 136.50 132.13 134.75 596,459 -1.99(-1.46%)
May 05, 2022 142.74 142.74 134.51 136.74 791,844 -6.69(-4.66%)
May 04, 2022 143.72 144.98 138.73 143.43 942,618 +0.54(+0.38%)
May 03, 2022 140.17 143.28 139.44 142.89 691,514 +3.84(+2.76%)
May 02, 2022 131.59 139.15 131.59 139.05 843,908 +5.62(+4.21%)
Apr 29, 2022 142.04 143.75 132.45 133.43 1,428,607 -9.73(-6.80%)
Apr 28, 2022 150.36 151.31 138.52 143.16 1,893,774 -11.76(-7.59%)
Apr 27, 2022 155.74 157.67 153.89 154.92 1,047,733 -0.08(-0.05%)
Apr 26, 2022 160.15 161.11 154.58 155.00 977,211 -7.07(-4.36%)
Apr 25, 2022 161.11 164.33 157.35 162.07 900,250 -4.93(-2.95%)
Apr 22, 2022 168.34 169.06 166.43 167.00 784,088 -1.75(-1.04%)
Apr 21, 2022 168.73 171.84 168.30 168.75 878,121 +0.80(+0.48%)
Apr 20, 2022 164.28 168.32 160.47 167.95 528,209 +6.75(+4.19%)
Apr 19, 2022 157.48 161.64 156.99 161.20 638,331 +4.52(+2.88%)
Apr 18, 2022 166.16 166.74 155.84 156.68 655,017 -10.66(-6.37%)
Apr 14, 2022 168.43 170.04 167.30 167.34 458,718 -1.12(-0.66%)
Apr 13, 2022 160.79 168.59 158.81 168.46 578,967 +8.88(+5.56%)
Apr 12, 2022 158.46 165.15 157.79 159.58 956,142 +2.15(+1.37%)
Apr 11, 2022 163.80 165.28 157.18 157.43 610,108 -5.99(-3.67%)
Apr 08, 2022 163.00 168.48 162.99 163.42 686,277 +1.17(+0.72%)
Apr 07, 2022 157.95 168.04 157.66 162.25 1,153,216 +3.78(+2.39%)
Apr 06, 2022 158.02 160.40 157.20 158.47 736,219 -1.44(-0.90%)
Apr 05, 2022 161.25 165.98 159.47 159.91 661,540 -1.86(-1.15%)
Apr 04, 2022 167.26 167.69 160.46 161.77 1,507,761 -7.52(-4.44%)
Apr 01, 2022 166.41 180.35 164.01 169.29 1,789,117 +6.00(+3.67%)
Mar 31, 2022 166.56 168.57 163.05 163.29 646,067 -1.95(-1.18%)
Mar 30, 2022 167.41 169.87 165.02 165.24 553,418 -1.50(-0.90%)
Mar 29, 2022 163.63 166.74 163.57 166.74 779,684 +5.09(+3.15%)
Mar 28, 2022 163.46 164.13 158.85 161.65 664,696 -2.16(-1.32%)
Mar 25, 2022 165.00 165.00 161.36 163.81 540,187 +0.11(+0.07%)
Mar 24, 2022 164.26 164.26 160.59 163.70 865,294 +1.35(+0.83%)
Mar 23, 2022 162.87 164.50 161.91 162.35 612,600 -1.48(-0.90%)
Mar 22, 2022 163.57 164.14 161.22 163.83 743,487 +1.40(+0.86%)
Mar 21, 2022 164.17 166.00 161.75 162.43 673,910 -2.82(-1.71%)
Mar 18, 2022 164.73 166.43 163.35 165.25 1,035,437 +2.17(+1.33%)
Mar 17, 2022 162.00 164.23 160.15 163.08 816,659 +4.11(+2.59%)
Mar 16, 2022 154.56 158.99 153.02 158.97 539,717 +6.05(+3.96%)
Mar 15, 2022 152.02 153.09 149.00 152.92 593,433 +1.12(+0.74%)
Mar 14, 2022 154.82 156.40 150.15 151.80 726,704 -3.16(-2.04%)
Mar 11, 2022 161.24 161.99 153.87 154.96 602,254 -5.60(-3.49%)
Mar 10, 2022 161.51 156.60 160.56 773,019 -1.67(-1.03%)
Mar 09, 2022 162.59 165.33 160.98 162.23 926,651 +0.23(+0.14%)
Mar 08, 2022 160.22 166.07 160.22 162.00 1,007,316 -1.00(-0.61%)
Mar 07, 2022 163.75 165.21 161.87 163.00 755,990 -1.44(-0.88%)
Mar 04, 2022 164.22 166.84 160.63 164.44 1,516,187 -0.63(-0.38%)
Mar 03, 2022 164.51 167.68 163.74 165.07 1,189,187 +1.87(+1.15%)
Mar 02, 2022 162.14 163.98 159.53 163.20 427,142 +0.69(+0.42%)
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.