Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 106.28 118.56 106.28 117.66 1,106,900 +5.17(+4.60%)
Feb 27, 2020 114.83 117.72 110.53 112.49 949,161 -5.56(-4.71%)
Feb 26, 2020 119.93 120.51 115.57 118.05 537,857 -1.24(-1.04%)
Feb 25, 2020 123.22 124.26 118.14 119.29 550,850 -3.00(-2.45%)
Feb 24, 2020 125.50 125.50 121.56 122.29 747,078 -8.74(-6.67%)
Feb 21, 2020 133.12 133.48 129.75 131.03 429,200 -2.09(-1.57%)
Feb 20, 2020 129.19 133.61 128.00 133.12 714,910 +4.12(+3.19%)
Feb 19, 2020 128.83 131.65 128.65 129.00 326,262 +0.32(+0.25%)
Feb 18, 2020 129.10 130.03 125.17 128.68 750,083 -0.02(-0.02%)
Feb 14, 2020 130.05 130.83 127.41 128.70 398,900 -1.40(-1.08%)
Feb 13, 2020 133.98 134.33 129.85 130.10 416,507 -3.89(-2.90%)
Feb 12, 2020 129.51 134.51 128.70 133.99 896,439 +4.45(+3.44%)
Feb 11, 2020 130.46 133.11 128.63 129.54 873,040 -1.96(-1.49%)
Feb 10, 2020 124.75 133.00 124.27 131.50 1,496,629 +6.02(+4.80%)
Feb 07, 2020 122.00 128.22 120.26 125.48 852,200 +3.52(+2.89%)
Feb 06, 2020 115.69 125.73 115.69 121.96 1,090,288 +0.37(+0.30%)
Feb 05, 2020 120.99 123.64 120.67 121.59 806,055 +1.63(+1.36%)
Feb 04, 2020 116.62 120.62 115.96 119.96 734,148 +5.30(+4.62%)
Feb 03, 2020 115.92 117.56 114.24 114.66 520,268 -0.13(-0.11%)
Jan 31, 2020 114.74 116.03 113.51 114.79 484,500 -0.66(-0.57%)
Jan 30, 2020 116.72 118.00 114.56 115.45 392,796 -2.48(-2.10%)
Jan 29, 2020 114.71 119.25 114.32 117.93 517,168 +3.21(+2.80%)
Jan 28, 2020 117.97 118.48 113.84 114.72 644,701 -2.31(-1.97%)
Jan 27, 2020 117.94 120.37 114.90 117.03 884,182 -2.97(-2.47%)
Jan 24, 2020 118.11 120.78 118.01 120.00 894,600 +2.04(+1.73%)
Jan 23, 2020 115.24 118.79 112.73 117.96 704,571 +2.33(+2.02%)
Jan 22, 2020 118.44 120.57 114.68 115.63 663,492 -2.35(-1.99%)
Jan 21, 2020 118.41 121.47 117.10 117.98 656,596 -0.84(-0.71%)
Jan 17, 2020 119.01 119.46 116.16 118.82 860,300 -0.52(-0.44%)
Jan 16, 2020 118.97 119.96 117.48 119.34 522,766 +1.25(+1.06%)
Jan 15, 2020 119.23 122.42 117.35 118.09 694,195 -0.35(-0.30%)
Jan 14, 2020 113.40 118.53 111.53 118.44 836,903 +3.79(+3.31%)
Jan 13, 2020 118.00 118.49 112.48 114.65 878,601 -4.60(-3.86%)
Jan 10, 2020 118.35 120.57 117.66 119.25 647,000 +1.19(+1.01%)
Jan 09, 2020 116.00 120.97 116.00 118.06 604,108 +2.59(+2.24%)
Jan 08, 2020 115.41 116.38 114.65 115.47 554,417 +0.18(+0.16%)
Jan 07, 2020 115.97 117.02 114.56 115.29 392,349 -0.68(-0.59%)
Jan 06, 2020 115.15 116.96 114.10 115.97 668,629 +0.29(+0.25%)
Jan 03, 2020 114.23 116.93 113.84 115.68 425,900 +0.06(+0.05%)
Jan 02, 2020 115.57 117.60 114.01 115.62 593,534 +0.45(+0.39%)
Dec 31, 2019 114.00 116.80 113.50 115.17 368,600 +0.48(+0.42%)
Dec 30, 2019 116.83 117.82 114.05 114.69 339,771 -2.85(-2.42%)
Dec 27, 2019 118.30 118.30 116.11 117.54 326,600 -0.23(-0.20%)
Dec 26, 2019 118.00 118.37 117.06 117.77 185,048 +0.08(+0.07%)
Dec 24, 2019 117.08 117.81 115.96 117.69 190,800 +0.36(+0.31%)
Dec 23, 2019 115.74 118.10 115.00 117.33 507,794 +1.40(+1.21%)
Dec 20, 2019 117.88 117.88 115.00 115.93 946,000 -1.92(-1.63%)
Dec 19, 2019 116.10 118.00 113.63 117.85 1,085,244 +2.51(+2.18%)
Dec 18, 2019 117.27 117.89 114.77 115.34 987,071 -1.21(-1.04%)
Dec 17, 2019 123.70 125.00 115.45 116.55 1,368,636 -3.57(-2.97%)
Dec 16, 2019 118.64 122.61 118.41 120.12 786,132 +2.38(+2.02%)
Dec 13, 2019 120.50 121.53 117.05 117.74 469,500 -2.87(-2.38%)
Dec 12, 2019 118.17 121.25 117.34 120.61 471,831 +1.82(+1.53%)
Dec 11, 2019 120.98 122.33 117.79 118.79 522,843 -3.05(-2.50%)
Dec 10, 2019 120.11 123.49 118.91 121.84 696,861 +1.13(+0.94%)
Dec 09, 2019 124.55 124.55 120.05 120.71 525,198 -3.05(-2.46%)
Dec 06, 2019 124.34 125.72 123.17 123.76 888,800 -0.47(-0.38%)
Dec 05, 2019 121.66 125.59 121.64 124.23 980,030 +2.25(+1.84%)
Dec 04, 2019 122.00 123.91 119.75 121.98 763,175 -0.39(-0.32%)
Dec 03, 2019 117.73 122.87 116.23 122.37 815,092 +3.79(+3.20%)
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.