Alnylam Pharmaceuticals (NQ: ALNY )

166.75 USD -4.22 (-2.47%)
Official Closing Price Updated: 4:18 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 172.54 172.61 166.35 166.75 543,691 -4.22(-2.47%)
Jan 20, 2021 169.65 173.00 167.01 170.97 1,028,018 +2.56(+1.52%)
Jan 19, 2021 167.88 171.00 167.02 168.41 637,870 +2.05(+1.23%)
Jan 15, 2021 165.35 171.01 165.35 166.36 711,600 +1.29(+0.78%)
Jan 14, 2021 169.78 169.78 164.02 165.07 1,279,970 -5.86(-3.43%)
Jan 13, 2021 165.65 175.41 163.95 170.93 2,440,830 +5.28(+3.19%)
Jan 12, 2021 156.03 165.91 156.03 165.65 1,559,801 +9.02(+5.76%)
Jan 11, 2021 148.56 157.39 146.42 156.63 1,316,671 +9.97(+6.80%)
Jan 08, 2021 138.73 147.00 137.72 146.66 829,800 +7.26(+5.21%)
Jan 07, 2021 133.62 140.00 132.03 139.40 1,072,701 +12.57(+9.91%)
Jan 06, 2021 126.33 128.12 125.38 126.83 758,599 -0.62(-0.49%)
Jan 05, 2021 125.56 127.70 124.00 127.45 499,662 -0.65(-0.51%)
Jan 04, 2021 130.69 132.78 126.94 128.10 527,642 -1.87(-1.44%)
Dec 31, 2020 129.97 129.97 129.97 256,897 -1.07(-0.82%)
Dec 30, 2020 131.90 134.15 129.17 131.04 256,897 +0.48(+0.37%)
Dec 29, 2020 134.56 136.91 130.00 130.56 368,145 -3.52(-2.63%)
Dec 28, 2020 138.60 140.00 133.67 134.08 340,047 -3.48(-2.53%)
Dec 24, 2020 138.62 140.11 136.80 137.56 150,900 -1.06(-0.76%)
Dec 23, 2020 138.30 140.01 135.47 138.62 590,042 +0.31(+0.22%)
Dec 22, 2020 139.44 142.35 137.57 138.31 572,342 -1.12(-0.80%)
Dec 21, 2020 137.12 140.79 136.83 139.43 486,525 -2.96(-2.08%)
Dec 18, 2020 140.00 142.61 136.88 142.39 1,235,400 +3.74(+2.70%)
Dec 17, 2020 139.93 139.93 136.42 138.65 601,322 +0.33(+0.24%)
Dec 16, 2020 136.05 139.49 134.71 138.32 584,820 +2.62(+1.93%)
Dec 15, 2020 134.07 136.64 133.08 135.70 425,209 +3.01(+2.27%)
Dec 14, 2020 131.63 135.37 131.01 132.69 529,806 +3.04(+2.34%)
Dec 11, 2020 126.42 130.40 126.26 129.65 493,400 +3.60(+2.86%)
Dec 10, 2020 124.04 127.30 123.47 126.05 349,811 +2.01(+1.62%)
Dec 09, 2020 127.51 127.59 121.97 124.04 530,698 -4.01(-3.13%)
Dec 08, 2020 127.07 128.21 125.35 128.05 346,392 +1.24(+0.98%)
Dec 07, 2020 129.74 130.67 126.00 126.81 312,574 -2.75(-2.12%)
Dec 04, 2020 130.62 132.07 127.25 129.56 320,500 -1.61(-1.23%)
Dec 03, 2020 130.00 132.87 129.68 131.17 299,566 +1.70(+1.31%)
Dec 02, 2020 131.92 131.92 127.69 129.47 356,135 -2.80(-2.12%)
Dec 01, 2020 130.78 134.45 130.65 132.27 457,574 +2.36(+1.82%)
Nov 30, 2020 130.31 132.26 129.04 129.91 824,964 +0.05(+0.04%)
Nov 27, 2020 125.88 130.21 125.64 129.86 265,000 +4.41(+3.52%)
Nov 25, 2020 127.43 128.00 123.68 125.45 512,700 -0.21(-0.17%)
Nov 24, 2020 125.69 128.00 123.03 125.66 872,419 +2.64(+2.15%)
Nov 23, 2020 125.00 125.50 120.83 123.02 493,678 -1.68(-1.35%)
Nov 20, 2020 123.82 125.31 122.92 124.70 425,600 +0.89(+0.72%)
Nov 19, 2020 126.62 126.62 122.66 123.81 689,843 -1.64(-1.31%)
Nov 18, 2020 130.00 130.23 125.04 125.45 677,997 -3.85(-2.98%)
Nov 17, 2020 130.92 131.04 127.72 129.30 391,355 -1.75(-1.34%)
Nov 16, 2020 136.01 136.01 128.51 131.05 463,381 -4.46(-3.29%)
Nov 13, 2020 133.35 136.67 132.62 135.51 725,800 +3.07(+2.32%)
Nov 12, 2020 129.74 133.80 129.74 132.44 472,221 +3.35(+2.60%)
Nov 11, 2020 126.62 130.69 123.15 129.09 740,396 +4.04(+3.23%)
Nov 10, 2020 127.20 127.64 124.58 125.05 844,707 -2.43(-1.91%)
Nov 09, 2020 133.62 134.67 126.66 127.48 605,058 -3.25(-2.49%)
Nov 06, 2020 136.03 137.84 126.23 130.73 956,900 -7.13(-5.17%)
Nov 05, 2020 143.56 144.63 136.33 137.86 742,696 -1.63(-1.17%)
Nov 04, 2020 133.42 140.84 132.46 139.49 891,933 +10.44(+8.09%)
Nov 03, 2020 125.00 130.43 125.00 129.05 360,182 +4.14(+3.31%)
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.