Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

150.43 -0.94 (-0.62%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	117.31	119.50	116.46	117.14	332,400	-0.42(-0.36%)
Nov 27, 2019	119.00	120.00	116.20	117.56	591,700	-1.50(-1.26%)
Nov 26, 2019	112.71	119.18	112.71	119.06	1,237,607	+6.64(+5.91%)
Nov 25, 2019	116.01	116.50	110.73	112.42	1,718,377	+5.51(+5.15%)
Nov 22, 2019	111.20	112.43	105.69	106.91	1,490,000	-4.29(-3.86%)
Nov 21, 2019	107.00	111.32	104.54	111.20	1,735,349	+2.99(+2.76%)
Nov 20, 2019	97.98	109.71	97.98	108.21	2,263,271	+10.28(+10.50%)
Nov 19, 2019	93.92	99.92	93.89	97.93	1,251,992	+5.20(+5.61%)
Nov 18, 2019	92.00	93.02	90.47	92.73	736,814	+0.68(+0.74%)
Nov 15, 2019	90.57	92.39	90.27	92.05	365,600	+1.59(+1.76%)
Nov 14, 2019	90.73	90.83	88.93	90.46	646,507	-0.12(-0.13%)
Nov 13, 2019	90.55	91.95	89.75	90.58	669,819	-0.27(-0.30%)
Nov 12, 2019	92.20	93.09	90.55	90.85	429,822	-1.60(-1.73%)
Nov 11, 2019	93.10	93.53	91.57	92.45	285,501	-0.58(-0.62%)
Nov 08, 2019	91.50	93.98	90.85	93.03	536,500	+1.49(+1.63%)
Nov 07, 2019	91.14	92.44	90.57	91.54	541,519	+1.01(+1.12%)
Nov 06, 2019	92.29	92.29	90.08	90.53	447,562	-1.52(-1.65%)
Nov 05, 2019	91.98	92.86	90.89	92.05	419,429	+0.31(+0.34%)
Nov 04, 2019	90.14	92.25	90.14	91.74	536,980	+0.73(+0.80%)

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.