Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

150.47 -0.90 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	117.32	119.02	115.36	117.49	813,963	-0.78(-0.66%)
Sep 28, 2017	114.31	118.97	111.91	118.27	1,650,051	+4.81(+4.24%)
Sep 27, 2017		115.48	112.49	113.46	1,100,306	+1.40(+1.25%)
Sep 26, 2017	117.40	117.40	111.11	112.06	1,565,956	-4.98(-4.25%)
Sep 25, 2017	112.40	118.30	112.13	117.04	2,090,720	+3.24(+2.85%)
Sep 22, 2017	111.14	118.40	110.60	113.80	2,339,648	+0.88(+0.78%)
Sep 21, 2017	112.92	117.44	108.12	112.92	4,537,172	-0.92(-0.81%)
Sep 20, 2017	97.36	116.93	96.34	113.84	18,361,744	+38.80(+51.71%)
Sep 19, 2017	75.62	76.13	74.50	75.04	641,353	-0.96(-1.26%)
Sep 18, 2017	76.40	76.61	74.61	76.00	1,133,909	-0.21(-0.28%)
Sep 15, 2017	77.36	77.62	75.58	76.21	1,348,848	-1.94(-2.48%)
Sep 14, 2017	80.66	80.66	78.00	78.15	724,058	-2.42(-3.00%)
Sep 13, 2017	79.03	80.93	78.22	80.57	788,032	+1.08(+1.36%)
Sep 12, 2017	79.41	81.11	78.00	79.49	842,553	+0.81(+1.03%)
Sep 11, 2017	75.00	79.09	74.97	78.68	1,170,212	+4.99(+6.77%)
Sep 08, 2017	72.50	73.92	70.76	73.69	1,280,125	+1.16(+1.60%)
Sep 07, 2017	76.38	79.50	72.32	72.53	6,024,512	-13.49(-15.68%)
Sep 06, 2017	88.07	88.07	84.62	86.02	576,628	-0.78(-0.90%)
Sep 05, 2017	88.28	88.57	85.32	86.80	648,647	-2.11(-2.37%)

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.