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 28, 2019	84.89	86.21	83.04	85.00	679,185	+0.00(+0.00%)
Feb 27, 2019	81.40	85.20	81.04	85.00	689,034	+3.30(+4.04%)
Feb 26, 2019	81.20	82.57	80.50	81.70	634,374	+0.08(+0.10%)
Feb 25, 2019	78.79	81.71	78.55	81.62	513,766	+3.44(+4.40%)
Feb 22, 2019	76.32	78.42	76.21	78.18	610,500	+1.97(+2.58%)
Feb 21, 2019	77.36	78.37	75.25	76.21	816,655	-1.54(-1.98%)
Feb 20, 2019	80.60	81.30	77.35	77.75	744,637	-2.63(-3.27%)
Feb 19, 2019	83.57	85.33	80.23	80.38	788,957	-3.15(-3.77%)
Feb 15, 2019	83.34	83.76	82.02	83.53	542,200	+0.50(+0.60%)
Feb 14, 2019	84.31	84.74	82.85	83.03	397,986	-1.36(-1.61%)
Feb 13, 2019	84.55	85.69	83.65	84.39	694,342	+0.56(+0.67%)
Feb 12, 2019	81.14	83.96	79.95	83.83	592,482	+3.02(+3.74%)
Feb 11, 2019	78.00	80.86	76.88	80.81	746,781	+3.12(+4.02%)
Feb 08, 2019	82.34	82.34	74.29	77.69	1,637,800	-3.11(-3.85%)
Feb 07, 2019	81.57	82.65	80.11	80.80	1,003,121	-0.96(-1.17%)
Feb 06, 2019	81.92	83.07	80.77	81.76	955,706	-0.54(-0.66%)
Feb 05, 2019	85.32	86.45	81.51	82.30	749,465	-2.93(-3.44%)
Feb 04, 2019	85.00	85.33	84.18	85.23	353,611	+0.65(+0.77%)

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.