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 (%)
Oct 31, 2022 203.38 209.97 202.97 207.26 771,367 +2.75(+1.34%)
Oct 28, 2022 195.47 204.96 194.99 204.51 979,455 +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%)
Oct 03, 2022 205.10 206.93 194.01 196.79 1,430,715 -3.37(-1.68%)
Sep 30, 2022 208.16 216.89 199.11 200.16 1,684,601 -9.23(-4.41%)
Sep 29, 2022 210.82 211.10 206.21 209.39 1,073,880 -1.37(-0.65%)
Sep 28, 2022 205.58 211.50 205.80 210.76 1,016,284 +8.15(+4.02%)
Sep 27, 2022 201.33 204.95 200.65 202.61 806,753 +5.22(+2.64%)
Sep 26, 2022 200.42 204.52 197.20 197.39 715,060 -3.39(-1.69%)
Sep 23, 2022 202.44 203.91 198.41 200.78 544,881 -1.93(-0.95%)
Sep 22, 2022 205.29 205.29 200.00 202.71 634,140 -3.68(-1.78%)
Sep 21, 2022 212.88 214.34 206.14 206.39 472,672 -5.62(-2.65%)
Sep 20, 2022 216.00 219.63 210.84 212.01 625,624 -3.99(-1.85%)
Sep 19, 2022 210.92 216.06 208.09 216.00 952,280 +3.00(+1.41%)
Sep 16, 2022 207.59 213.06 205.85 213.00 1,559,304 +4.52(+2.17%)
Sep 15, 2022 206.40 210.86 202.60 208.48 778,807 +0.20(+0.10%)
Sep 14, 2022 207.28 209.15 203.01 208.28 1,232,312 +1.69(+0.82%)
Sep 13, 2022 208.25 209.38 205.02 206.59 2,297,847 -5.41(-2.55%)
Sep 12, 2022 214.89 216.00 210.19 212.00 2,778,564 -11.27(-5.05%)
Sep 09, 2022 219.04 228.04 218.72 223.27 712,725 -3.03(-1.34%)
Sep 08, 2022 205.37 227.16 203.86 226.30 2,017,237 +17.44(+8.35%)
Sep 07, 2022 201.49 209.14 200.25 208.86 1,262,053 +7.60(+3.78%)
Sep 06, 2022 204.40 204.85 199.39 201.26 981,348 -4.19(-2.04%)
Sep 02, 2022 210.97 213.65 204.23 205.45 644,431 -5.59(-2.65%)
Sep 01, 2022 206.73 211.82 204.14 211.04 757,063 +4.37(+2.11%)
Aug 31, 2022 209.94 212.00 205.97 206.67 705,776 -3.30(-1.57%)
Aug 30, 2022 209.56 211.00 207.54 209.97 791,520 +0.94(+0.45%)
Aug 29, 2022 209.75 212.70 206.12 209.03 753,866 -1.91(-0.91%)
Aug 26, 2022 217.67 218.69 209.53 210.94 1,589,300 -2.98(-1.39%)
Aug 25, 2022 222.06 222.06 213.22 213.92 795,740 -7.08(-3.20%)
Aug 24, 2022 217.84 224.15 216.32 221.00 664,683 +4.11(+1.89%)
Aug 23, 2022 216.58 220.43 213.15 216.89 752,584 -1.02(-0.47%)
Aug 22, 2022 216.02 221.27 216.02 217.91 892,139 +1.94(+0.90%)
Aug 19, 2022 222.25 222.25 212.43 215.97 881,795 -7.48(-3.35%)
Aug 18, 2022 223.97 224.85 221.00 223.45 466,900 +0.32(+0.14%)
Aug 17, 2022 226.09 226.96 222.24 223.13 518,331 -5.02(-2.20%)
Aug 16, 2022 232.55 234.98 227.78 228.15 700,538 -2.86(-1.24%)
Aug 15, 2022 226.16 233.22 225.00 231.01 731,956 -2.84(-1.21%)
Aug 12, 2022 229.39 236.80 228.03 233.85 619,833 +4.46(+1.94%)
Aug 11, 2022 231.90 234.51 228.00 229.39 736,920 -2.61(-1.13%)
Aug 10, 2022 225.33 233.88 224.40 232.00 969,763 +8.63(+3.86%)
Aug 09, 2022 230.35 231.50 222.56 223.37 1,117,944 -7.37(-3.19%)
Aug 08, 2022 216.07 231.53 216.07 230.74 2,286,514 +12.16(+5.56%)
Aug 05, 2022 224.01 226.00 213.48 218.58 1,356,669 -5.47(-2.44%)
Aug 04, 2022 189.43 226.00 188.88 224.05 3,413,840 +12.04(+5.68%)
Aug 03, 2022 210.00 220.92 198.00 212.01 8,549,689 +70.04(+49.33%)
Aug 02, 2022 140.29 142.86 138.18 141.97 317,168 +2.02(+1.44%)
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.