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 (%)
Dec 31, 2018	71.04	73.94	71.04	72.91	794,600	+2.51(+3.57%)
Dec 28, 2018	68.95	72.49	68.27	70.40	794,100	+1.81(+2.64%)
Dec 27, 2018	66.82	69.82	65.50	68.59	690,755	+0.49(+0.72%)
Dec 26, 2018	63.03	68.26	63.03	68.10	1,966,753	+5.43(+8.66%)
Dec 24, 2018	62.38	65.62	60.27	62.67	537,400	-0.63(-1.00%)
Dec 21, 2018	66.18	67.56	61.78	63.30	1,452,800	-2.51(-3.81%)
Dec 20, 2018	68.24	70.72	64.79	65.81	1,040,475	-2.57(-3.76%)
Dec 19, 2018	72.39	75.97	67.72	68.38	872,885	-4.16(-5.73%)
Dec 18, 2018	75.49	77.10	70.93	72.54	1,016,223	-1.76(-2.37%)
Dec 17, 2018	76.36	79.36	74.17	74.30	900,129	-2.83(-3.67%)
Dec 14, 2018	74.70	77.79	73.68	77.13	688,800	+1.47(+1.94%)
Dec 13, 2018	79.70	80.72	74.88	75.66	779,008	-3.84(-4.83%)
Dec 12, 2018	77.88	81.04	77.71	79.50	498,599	+2.71(+3.53%)
Dec 11, 2018	77.65	77.99	75.63	76.79	691,679	+0.10(+0.13%)
Dec 10, 2018	74.75	78.03	74.43	76.69	800,886	+2.31(+3.11%)
Dec 07, 2018	80.00	81.60	74.04	74.38	1,100,000	-5.35(-6.71%)
Dec 06, 2018	77.39	80.48	74.30	79.73	1,056,333	+1.38(+1.76%)
Dec 04, 2018	83.74	85.55	78.14	78.35	821,900	-5.94(-7.05%)

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.