Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	156.59	157.52	149.00	151.09	1,809,866	-4.14(-2.67%)
Feb 28, 2024	156.56	158.90	153.94	155.23	1,612,458	-3.77(-2.37%)
Feb 27, 2024	160.00	161.31	157.91	159.00	674,827	+0.34(+0.21%)
Feb 26, 2024	156.49	159.04	153.84	158.66	556,235	+1.01(+0.64%)
Feb 23, 2024	163.00	163.01	155.82	157.65	1,488,147	-5.16(-3.17%)
Feb 22, 2024	154.47	164.02	154.03	162.81	1,174,371	+8.07(+5.22%)
Feb 21, 2024	150.31	155.39	148.84	154.74	3,666,263	+5.05(+3.37%)
Feb 20, 2024	146.98	150.06	145.81	149.69	1,338,437	+2.69(+1.83%)
Feb 16, 2024	148.00	150.93	146.82	147.00	1,886,827	-0.43(-0.29%)
Feb 15, 2024	150.00	153.27	143.52	147.43	5,428,067	-16.72(-10.19%)
Feb 14, 2024	162.57	164.63	161.48	164.15	931,439	+2.15(+1.33%)
Feb 13, 2024	164.89	166.50	160.84	162.00	800,278	-7.34(-4.33%)
Feb 12, 2024	170.01	171.57	166.87	169.34	790,200	-0.69(-0.41%)
Feb 09, 2024	169.49	171.86	168.44	170.03	481,037	+0.53(+0.31%)
Feb 08, 2024	168.57	170.25	165.59	169.50	1,807,634	+0.90(+0.53%)
Feb 07, 2024	172.55	172.55	167.43	168.60	771,746	-3.58(-2.08%)
Feb 06, 2024	170.65	173.33	169.81	172.18	1,443,779	+1.48(+0.87%)
Feb 05, 2024	172.17	172.73	168.00	170.70	628,782	-2.36(-1.36%)
Feb 02, 2024	172.76	174.48	169.32	173.06	646,548	-1.86(-1.06%)

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.