Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

150.68 -3.71 (-2.40%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 58.00 61.64 57.72 58.57 1,762,981 +0.57(+0.98%)
Feb 26, 2016 57.72 59.18 56.65 58.00 847,125 +1.14(+2.00%)
Feb 25, 2016 58.96 60.23 55.94 56.86 882,734 -1.16(-2.00%)
Feb 24, 2016 58.74 59.70 56.43 58.02 1,061,527 -1.43(-2.41%)
Feb 23, 2016 62.05 62.84 59.26 59.45 651,624 -3.23(-5.15%)
Feb 22, 2016 64.52 65.00 62.00 62.68 834,036 -0.84(-1.32%)
Feb 19, 2016 62.44 64.73 60.76 63.52 1,342,904 +1.03(+1.65%)
Feb 18, 2016 65.70 66.25 61.87 62.49 1,010,199 -3.21(-4.89%)
Feb 17, 2016 64.73 66.33 62.63 65.70 1,141,729 +1.80(+2.82%)
Feb 16, 2016 62.00 65.83 60.24 63.90 1,495,857 +4.35(+7.30%)
Feb 12, 2016 52.38 59.55 59.55 59.55 1,920,800 +2.59(+4.55%)
Feb 11, 2016 55.60 58.33 53.26 56.96 1,401,895 -0.04(-0.07%)
Feb 10, 2016 59.22 60.75 56.53 57.00 1,383,804 -2.22(-3.75%)
Feb 09, 2016 58.83 61.98 57.67 59.22 1,644,858 -1.39(-2.29%)
Feb 08, 2016 64.14 64.93 59.42 60.61 1,175,571 -4.98(-7.59%)
Feb 05, 2016 67.22 68.01 63.70 65.59 1,326,204 -1.92(-2.84%)
Feb 04, 2016 65.72 72.38 65.00 67.51 1,458,748 +1.38(+2.09%)
Feb 03, 2016 65.66 67.33 61.09 66.13 1,428,128 +1.22(+1.88%)
Feb 02, 2016 68.71 68.71 64.60 64.91 1,135,559 -4.84(-6.94%)
Feb 01, 2016 68.04 70.64 64.30 69.75 1,344,024 +0.81(+1.17%)
Jan 29, 2016 65.44 69.03 64.67 68.94 1,293,825 +3.76(+5.77%)
Jan 28, 2016 70.22 70.93 63.63 65.18 1,193,876 -4.50(-6.46%)
Jan 27, 2016 75.36 76.68 68.93 69.68 845,905 -5.49(-7.30%)
Jan 26, 2016 76.00 76.77 72.00 75.17 697,524 -0.35(-0.46%)
Jan 25, 2016 75.58 80.19 75.00 75.52 897,618 -0.60(-0.79%)
Jan 22, 2016 73.26 76.42 71.61 76.12 823,798 +4.98(+7.00%)
Jan 21, 2016 74.87 77.03 70.44 71.14 941,007 -3.66(-4.89%)
Jan 20, 2016 71.50 76.45 65.54 74.80 1,352,713 +2.39(+3.30%)
Jan 19, 2016 77.52 78.82 70.20 72.41 1,147,528 -3.57(-4.70%)
Jan 15, 2016 75.30 75.98 75.98 75.98 1,193,800 -2.84(-3.60%)
Jan 14, 2016 75.50 80.68 68.88 78.82 1,197,185 +3.58(+4.76%)
Jan 13, 2016 82.43 83.42 74.47 75.24 1,115,287 -6.59(-8.05%)
Jan 12, 2016 81.33 85.99 77.74 81.83 1,033,922 +2.15(+2.70%)
Jan 11, 2016 84.15 85.33 78.00 79.68 1,492,251 -4.93(-5.83%)
Jan 08, 2016 87.76 88.11 81.84 84.61 1,241,648 -3.03(-3.46%)
Jan 07, 2016 87.39 89.93 84.82 87.64 1,064,936 -2.64(-2.92%)
Jan 06, 2016 92.76 93.08 88.02 90.28 879,628 -4.49(-4.74%)
Jan 05, 2016 93.49 98.00 92.87 94.77 706,099 +1.74(+1.87%)
Jan 04, 2016 92.18 93.33 90.80 93.03 706,350 -1.11(-1.18%)
Dec 31, 2015 94.18 94.14 94.14 94.14 289,800 -0.37(-0.39%)
Dec 30, 2015 93.48 96.00 93.48 94.51 387,677 +0.53(+0.56%)
Dec 29, 2015 92.49 94.58 92.49 93.98 310,391 +2.30(+2.51%)
Dec 28, 2015 90.16 92.24 89.57 91.68 404,436 +1.00(+1.10%)
Dec 24, 2015 91.29 90.68 90.68 90.68 163,800 -0.66(-0.72%)
Dec 23, 2015 87.24 92.91 86.57 91.34 567,853 +4.82(+5.57%)
Dec 22, 2015 88.27 88.37 84.69 86.52 496,488 -1.49(-1.69%)
Dec 21, 2015 90.28 90.74 86.51 88.01 482,724 -0.94(-1.06%)
Dec 18, 2015 88.22 91.28 87.56 88.95 1,491,855 +0.77(+0.87%)
Dec 17, 2015 92.19 93.99 87.11 88.18 577,402 -3.79(-4.12%)
Dec 16, 2015 89.67 92.50 88.36 91.97 483,200 +3.47(+3.92%)
Dec 15, 2015 89.30 90.85 86.85 88.50 645,102 +0.17(+0.19%)
Dec 14, 2015 89.65 91.61 87.41 88.33 1,161,412 -1.35(-1.51%)
Dec 11, 2015 94.59 96.99 88.75 89.68 1,273,434 -6.52(-6.78%)
Dec 10, 2015 100.51 101.30 94.25 96.20 2,507,266 -4.38(-4.35%)
Dec 09, 2015 100.32 101.81 99.67 100.58 1,014,105 -0.45(-0.45%)
Dec 08, 2015 96.46 102.51 94.02 101.03 735,698 +3.31(+3.39%)
Dec 07, 2015 105.84 105.84 97.57 97.72 2,180,422 -11.24(-10.32%)
Dec 04, 2015 107.96 109.10 104.08 108.96 666,456 +3.04(+2.87%)
Dec 03, 2015 104.84 108.50 103.81 105.92 815,182 +2.31(+2.23%)
Dec 02, 2015 106.12 106.72 102.46 103.61 504,380 -2.37(-2.24%)
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.