Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.82 -4.56 (-2.96%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 186.36 190.45 183.88 185.01 893,594 -1.45(-0.78%)
May 30, 2023 186.71 190.46 186.19 186.46 557,447 -1.80(-0.96%)
May 26, 2023 186.50 188.87 184.06 188.26 426,725 +2.26(+1.22%)
May 25, 2023 185.93 186.47 183.00 186.00 512,258 +0.08(+0.04%)
May 24, 2023 191.12 192.06 185.63 185.92 551,830 -5.91(-3.08%)
May 23, 2023 193.06 194.68 190.68 191.83 400,152 -1.23(-0.64%)
May 22, 2023 191.38 194.01 189.30 193.06 676,554 +2.32(+1.22%)
May 19, 2023 191.48 193.49 189.58 190.74 296,591 +0.87(+0.46%)
May 18, 2023 191.10 191.61 186.26 189.87 427,294 -3.36(-1.74%)
May 17, 2023 191.28 193.75 186.97 193.23 492,434 +2.26(+1.18%)
May 16, 2023 202.70 202.70 189.20 190.97 1,539,825 -15.23(-7.39%)
May 15, 2023 205.66 208.11 204.36 206.20 371,138 +0.84(+0.41%)
May 12, 2023 206.11 208.13 204.46 205.36 359,302 -0.73(-0.35%)
May 11, 2023 211.16 211.16 204.15 206.09 292,991 -4.88(-2.31%)
May 10, 2023 209.39 211.85 208.13 210.97 619,287 +3.14(+1.51%)
May 09, 2023 207.81 209.57 204.43 207.83 594,043 -2.13(-1.01%)
May 08, 2023 211.34 211.35 205.66 209.96 559,687 -2.09(-0.99%)
May 05, 2023 209.01 212.47 207.17 212.05 768,097 +6.66(+3.24%)
May 04, 2023 201.72 206.35 200.03 205.39 936,858 +5.89(+2.95%)
May 03, 2023 200.70 203.10 198.21 199.50 699,515 +0.48(+0.24%)
May 02, 2023 201.37 203.16 198.41 199.02 651,073 -2.85(-1.41%)
May 01, 2023 198.87 202.84 196.19 201.87 626,954 +2.67(+1.34%)
Apr 28, 2023 195.13 201.47 193.96 199.20 607,335 +3.16(+1.61%)
Apr 27, 2023 197.08 197.31 192.38 196.04 1,276,756 -1.48(-0.75%)
Apr 26, 2023 200.61 201.28 195.94 197.52 544,837 -4.63(-2.29%)
Apr 25, 2023 204.89 205.92 199.55 202.15 846,670 -2.64(-1.29%)
Apr 24, 2023 209.12 209.50 203.81 204.79 845,698 -4.49(-2.15%)
Apr 21, 2023 204.73 209.79 203.77 209.28 746,889 +6.42(+3.16%)
Apr 20, 2023 199.82 203.53 199.61 202.86 840,171 +0.56(+0.28%)
Apr 19, 2023 201.22 204.86 201.22 202.30 1,318,606 +0.63(+0.31%)
Apr 18, 2023 207.29 208.00 200.19 201.67 972,936 -4.24(-2.06%)
Apr 17, 2023 205.29 206.56 202.91 205.91 474,396 +1.99(+0.98%)
Apr 14, 2023 206.44 208.77 202.29 203.92 686,761 -3.41(-1.64%)
Apr 13, 2023 204.18 209.29 204.11 207.33 1,432,496 +4.44(+2.19%)
Apr 12, 2023 205.00 206.70 202.23 202.89 705,129 +0.08(+0.04%)
Apr 11, 2023 205.44 207.96 202.23 202.81 687,114 -2.63(-1.28%)
Apr 10, 2023 209.74 209.74 201.47 205.44 663,517 -5.55(-2.63%)
Apr 06, 2023 200.40 211.27 199.52 210.99 1,194,726 +10.17(+5.06%)
Apr 05, 2023 202.34 204.80 200.35 200.82 615,599 -1.88(-0.93%)
Apr 04, 2023 201.09 202.81 198.89 202.70 435,015 +2.00(+1.00%)
Apr 03, 2023 198.60 203.12 197.78 200.70 837,858 +0.38(+0.19%)
Mar 31, 2023 195.50 200.87 195.50 200.32 1,155,980 +5.20(+2.67%)
Mar 30, 2023 196.47 197.91 190.85 195.12 587,485 -0.79(-0.40%)
Mar 29, 2023 188.61 196.23 188.13 195.91 806,829 +7.36(+3.90%)
Mar 28, 2023 190.51 194.25 187.94 188.55 1,304,918 -1.96(-1.03%)
Mar 27, 2023 191.02 191.81 188.00 190.51 938,378 +0.53(+0.28%)
Mar 24, 2023 190.25 190.40 185.89 189.98 351,463 -0.51(-0.27%)
Mar 23, 2023 192.54 195.16 189.11 190.49 458,536 +0.75(+0.40%)
Mar 22, 2023 190.46 194.76 187.40 189.74 1,237,186 -0.69(-0.36%)
Mar 21, 2023 189.35 191.06 187.81 190.43 958,577 +2.91(+1.55%)
Mar 20, 2023 185.07 188.25 182.30 187.52 560,175 +2.07(+1.12%)
Mar 17, 2023 187.30 189.14 184.07 185.45 883,382 -4.21(-2.22%)
Mar 16, 2023 184.96 190.09 180.78 189.66 870,030 +3.91(+2.10%)
Mar 15, 2023 186.51 187.98 183.22 185.75 647,304 -1.35(-0.72%)
Mar 14, 2023 186.98 189.69 185.39 187.10 1,120,962 +2.24(+1.21%)
Mar 13, 2023 183.90 189.99 183.08 184.86 1,353,716 +2.20(+1.20%)
Mar 10, 2023 185.42 185.96 179.19 182.66 1,002,484 -3.29(-1.77%)
Mar 09, 2023 189.28 191.85 184.16 185.95 1,336,010 -4.46(-2.34%)
Mar 08, 2023 193.74 195.06 189.25 190.41 549,562 -3.93(-2.02%)
Mar 07, 2023 201.66 201.66 194.27 194.34 720,066 -5.36(-2.68%)
Mar 06, 2023 202.00 203.89 198.80 199.70 446,012 -2.88(-1.42%)
Mar 03, 2023 193.64 205.14 190.96 202.58 964,012 +8.14(+4.19%)
Mar 02, 2023 194.67 195.69 192.40 194.44 548,040 -0.96(-0.49%)
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.