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 (%)
Sep 30, 2021 177.84 191.41 177.84 188.81 773,004 +11.36(+6.40%)
Sep 29, 2021 178.53 182.66 177.00 177.45 388,331 +0.37(+0.21%)
Sep 28, 2021 180.27 184.27 174.39 177.08 1,247,487 -16.77(-8.65%)
Sep 27, 2021 187.13 194.47 181.40 193.85 799,476 +6.45(+3.44%)
Sep 24, 2021 185.90 189.08 185.40 187.40 228,286 +0.45(+0.24%)
Sep 23, 2021 183.49 187.75 180.65 186.95 292,592 +4.74(+2.60%)
Sep 22, 2021 185.21 185.42 181.26 182.21 1,042,299 -1.94(-1.05%)
Sep 21, 2021 184.54 187.09 183.69 184.15 761,808 +0.69(+0.38%)
Sep 20, 2021 187.97 188.16 181.96 183.46 575,014 -6.88(-3.61%)
Sep 17, 2021 190.43 191.85 185.41 190.34 1,187,034 +0.14(+0.07%)
Sep 16, 2021 189.10 191.86 185.97 190.20 323,891 +2.72(+1.45%)
Sep 15, 2021 187.47 190.00 186.24 187.48 417,524 -0.49(-0.26%)
Sep 14, 2021 185.32 189.87 184.71 187.97 401,741 +2.18(+1.17%)
Sep 13, 2021 190.55 190.55 183.00 185.79 496,121 -3.76(-1.98%)
Sep 10, 2021 190.42 192.44 188.43 189.55 375,245 -0.05(-0.03%)
Sep 09, 2021 187.00 190.16 186.91 189.60 349,580 +3.29(+1.77%)
Sep 08, 2021 186.65 188.88 184.21 186.31 324,814 -1.96(-1.04%)
Sep 07, 2021 197.68 197.68 188.01 188.27 656,091 -9.19(-4.65%)
Sep 03, 2021 199.67 200.42 197.36 197.46 321,033 -2.72(-1.36%)
Sep 02, 2021 198.99 202.77 197.03 200.18 540,806 +3.13(+1.59%)
Sep 01, 2021 200.72 201.68 196.56 197.05 587,855 -4.38(-2.17%)
Aug 31, 2021 204.45 205.69 200.32 201.43 806,868 -2.08(-1.02%)
Aug 30, 2021 204.80 208.32 203.11 203.51 467,309 -0.42(-0.21%)
Aug 27, 2021 202.09 208.55 201.96 203.93 376,821 +1.54(+0.76%)
Aug 26, 2021 205.07 207.25 202.38 202.39 335,783 -2.53(-1.23%)
Aug 25, 2021 201.18 205.39 198.70 204.92 365,213 +3.02(+1.50%)
Aug 24, 2021 199.01 202.58 196.08 201.90 298,952 +3.50(+1.76%)
Aug 23, 2021 198.72 201.49 196.60 198.40 911,055 +0.62(+0.31%)
Aug 20, 2021 198.43 201.32 196.12 197.78 973,664 +0.79(+0.40%)
Aug 19, 2021 196.44 201.00 195.00 196.99 379,568 -0.54(-0.27%)
Aug 18, 2021 201.77 201.77 197.51 197.53 475,182 -2.72(-1.36%)
Aug 17, 2021 195.71 202.34 193.85 200.25 586,925 +3.47(+1.76%)
Aug 16, 2021 196.30 198.71 193.35 196.78 663,416 +0.24(+0.12%)
Aug 13, 2021 199.51 202.26 195.53 196.54 865,830 -4.38(-2.18%)
Aug 12, 2021 203.50 204.91 195.00 200.92 450,871 -1.93(-0.95%)
Aug 11, 2021 206.90 209.72 200.87 202.85 1,169,245 -4.88(-2.35%)
Aug 10, 2021 201.96 208.95 198.96 207.73 979,243 +7.48(+3.74%)
Aug 09, 2021 193.55 201.65 192.99 200.25 1,291,875 +5.02(+2.57%)
Aug 06, 2021 192.88 199.91 191.30 195.23 815,770 +1.33(+0.69%)
Aug 05, 2021 183.80 194.28 183.32 193.90 972,857 +10.46(+5.70%)
Aug 04, 2021 177.24 186.48 175.70 183.44 800,530 +4.47(+2.50%)
Aug 03, 2021 179.14 180.00 174.15 178.97 986,016 +1.01(+0.57%)
Aug 02, 2021 178.30 179.97 175.86 177.96 448,427 -0.98(-0.55%)
Jul 30, 2021 180.42 181.62 178.20 178.94 409,176 -2.89(-1.59%)
Jul 29, 2021 182.08 184.45 180.50 181.83 345,727 -0.27(-0.15%)
Jul 28, 2021 176.72 182.44 174.55 182.10 354,290 +5.51(+3.12%)
Jul 27, 2021 176.87 177.91 172.81 176.59 350,552 -1.52(-0.85%)
Jul 26, 2021 182.13 182.93 178.09 178.11 270,680 -4.30(-2.36%)
Jul 23, 2021 182.00 183.47 180.09 182.41 514,417 +0.60(+0.33%)
Jul 22, 2021 180.09 182.53 178.22 181.81 768,966 +1.72(+0.96%)
Jul 21, 2021 184.00 184.00 178.31 180.09 718,897 -3.08(-1.68%)
Jul 20, 2021 176.29 184.83 174.73 183.17 1,395,865 +7.86(+4.48%)
Jul 19, 2021 176.96 177.53 172.28 175.31 517,886 -2.23(-1.26%)
Jul 16, 2021 173.02 177.97 171.78 177.54 544,252 +5.59(+3.25%)
Jul 15, 2021 170.07 172.36 168.06 171.95 474,890 +1.61(+0.95%)
Jul 14, 2021 175.63 176.94 169.10 170.34 609,250 -5.29(-3.01%)
Jul 13, 2021 176.03 178.68 174.67 175.63 450,616 -1.40(-0.79%)
Jul 12, 2021 177.00 180.24 176.36 177.03 908,095 +0.29(+0.16%)
Jul 09, 2021 173.43 177.60 171.65 176.74 655,909 +4.24(+2.46%)
Jul 08, 2021 169.83 172.75 169.00 172.50 364,077 -0.09(-0.05%)
Jul 07, 2021 175.82 176.00 170.22 172.59 358,074 -1.79(-1.03%)
Jul 06, 2021 172.26 175.41 168.68 174.38 669,515 +2.95(+1.72%)
Jul 02, 2021 169.49 172.14 167.01 171.43 338,946 +1.68(+0.99%)
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.