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 (%)
Dec 30, 2022 237.07 239.05 233.49 237.69 518,002 -0.36(-0.15%)
Dec 29, 2022 232.00 238.48 230.28 238.05 466,339 +6.43(+2.78%)
Dec 28, 2022 232.30 235.60 230.03 231.62 453,810 -0.69(-0.30%)
Dec 27, 2022 238.03 238.59 231.69 232.31 631,033 -5.59(-2.35%)
Dec 23, 2022 237.45 239.28 233.81 237.90 417,093 -1.59(-0.66%)
Dec 22, 2022 239.61 241.07 237.36 239.49 427,073 -1.82(-0.75%)
Dec 21, 2022 237.42 242.97 236.33 241.31 590,130 +3.76(+1.58%)
Dec 20, 2022 234.00 239.52 233.53 237.55 1,180,966 +3.48(+1.49%)
Dec 19, 2022 236.92 236.92 231.12 234.07 377,507 -2.85(-1.20%)
Dec 16, 2022 229.00 238.79 228.69 236.92 1,308,347 +7.55(+3.29%)
Dec 15, 2022 233.00 233.00 226.32 229.37 823,194 -4.54(-1.94%)
Dec 14, 2022 234.89 237.95 232.05 233.91 674,976 -3.07(-1.30%)
Dec 13, 2022 239.31 241.68 234.30 236.98 618,783 +1.12(+0.47%)
Dec 12, 2022 230.87 236.75 228.80 235.86 1,178,908 +4.53(+1.96%)
Dec 09, 2022 235.00 242.31 230.71 231.33 1,075,414 -6.68(-2.81%)
Dec 08, 2022 232.33 239.68 230.97 238.01 1,139,147 +6.68(+2.89%)
Dec 07, 2022 219.39 231.51 219.39 231.33 926,239 +11.69(+5.32%)
Dec 06, 2022 224.84 226.27 215.28 219.64 425,372 -6.56(-2.90%)
Dec 05, 2022 231.48 233.80 224.73 226.20 757,842 -8.20(-3.50%)
Dec 02, 2022 217.52 235.48 216.77 234.40 922,231 +14.15(+6.42%)
Dec 01, 2022 220.35 223.40 218.59 220.25 603,782 -0.48(-0.22%)
Nov 30, 2022 207.21 221.15 205.19 220.73 2,478,262 +15.94(+7.78%)
Nov 29, 2022 209.50 212.70 203.53 204.79 516,439 -4.41(-2.11%)
Nov 28, 2022 213.08 217.34 208.09 209.20 807,988 -3.52(-1.65%)
Nov 25, 2022 207.89 214.26 206.36 212.72 356,465 +4.23(+2.03%)
Nov 23, 2022 209.99 214.67 207.46 208.49 377,445 -0.92(-0.44%)
Nov 22, 2022 206.31 212.69 205.00 209.41 523,850 +2.76(+1.34%)
Nov 21, 2022 217.83 222.59 204.38 206.65 991,503 -10.71(-4.93%)
Nov 18, 2022 212.01 219.03 210.75 217.36 670,181 +8.24(+3.94%)
Nov 17, 2022 212.84 212.84 206.50 209.12 419,531 -2.87(-1.35%)
Nov 16, 2022 214.54 215.68 210.66 211.99 460,468 -2.30(-1.07%)
Nov 15, 2022 217.43 218.95 212.39 214.29 513,664 +0.81(+0.38%)
Nov 14, 2022 217.06 219.17 213.47 213.48 525,960 -2.89(-1.34%)
Nov 11, 2022 212.45 216.52 209.57 216.37 819,425 +3.92(+1.85%)
Nov 10, 2022 202.79 214.57 202.21 212.45 861,251 +14.51(+7.33%)
Nov 09, 2022 205.00 205.00 197.22 197.94 622,830 -6.82(-3.33%)
Nov 08, 2022 205.11 206.95 203.09 204.76 1,081,335 -0.17(-0.08%)
Nov 07, 2022 208.74 210.37 204.31 204.93 487,402 -3.41(-1.64%)
Nov 04, 2022 215.41 215.41 203.19 208.34 749,454 -7.38(-3.42%)
Nov 03, 2022 210.63 220.33 210.63 215.72 1,338,441 +1.37(+0.64%)
Nov 02, 2022 213.31 219.77 210.20 214.35 663,034 +1.23(+0.58%)
Nov 01, 2022 209.46 214.76 206.99 213.12 646,866 +5.86(+2.83%)
Oct 31, 2022 203.38 209.97 202.97 207.26 771,367 +2.75(+1.34%)
Oct 28, 2022 195.47 204.97 194.99 204.51 979,455 +10.51(+5.42%)
Oct 27, 2022 197.50 199.99 190.43 194.00 2,286,189 -7.02(-3.49%)
Oct 26, 2022 199.58 203.24 197.83 201.02 723,535 +2.46(+1.24%)
Oct 25, 2022 196.09 201.07 195.80 198.56 701,131 +2.71(+1.38%)
Oct 24, 2022 198.33 199.13 191.49 195.85 1,425,536 -3.03(-1.52%)
Oct 21, 2022 194.01 199.83 193.10 198.88 968,672 +5.90(+3.06%)
Oct 20, 2022 191.40 197.99 190.40 192.98 670,339 +0.98(+0.51%)
Oct 19, 2022 192.88 194.49 190.70 192.00 769,185 -2.05(-1.06%)
Oct 18, 2022 195.02 197.36 192.71 194.05 654,915 -1.04(-0.53%)
Oct 17, 2022 186.56 195.67 186.56 195.09 604,322 +9.56(+5.15%)
Oct 14, 2022 193.14 195.77 185.26 185.53 706,049 -6.23(-3.25%)
Oct 13, 2022 182.28 191.98 181.65 191.76 2,252,063 +6.65(+3.59%)
Oct 12, 2022 186.33 187.03 183.96 185.11 583,137 -1.58(-0.85%)
Oct 11, 2022 187.16 189.63 182.81 186.69 1,072,774 -0.13(-0.07%)
Oct 10, 2022 194.46 195.18 186.56 186.82 1,341,219 -8.99(-4.59%)
Oct 07, 2022 201.00 202.53 194.96 195.81 844,420 -6.56(-3.24%)
Oct 06, 2022 199.90 202.57 198.59 202.37 814,977 +1.35(+0.67%)
Oct 05, 2022 199.81 202.72 195.19 201.02 1,116,855 -0.22(-0.11%)
Oct 04, 2022 199.27 201.27 192.42 201.24 1,815,297 +4.45(+2.26%)
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.