Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

150.47 -0.90 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	90.09	91.50	87.43	87.52	1,169,900	-2.57(-2.85%)
Sep 27, 2018	88.00	91.24	86.95	90.09	1,908,672	-1.24(-1.36%)
Sep 26, 2018	94.00	94.95	91.26	91.33	651,192	-2.56(-2.73%)
Sep 25, 2018	93.76	94.75	92.05	93.89	577,883	+0.63(+0.68%)
Sep 24, 2018	94.24	94.85	91.55	93.26	563,568	-1.31(-1.39%)
Sep 21, 2018	95.29	95.57	93.36	94.57	798,700	-0.64(-0.67%)
Sep 20, 2018	95.09	96.14	94.51	95.21	523,139	+0.39(+0.41%)
Sep 19, 2018	93.75	95.05	92.32	94.82	518,150	+1.07(+1.14%)
Sep 18, 2018	93.48	95.40	92.22	93.75	552,675	+0.40(+0.43%)
Sep 17, 2018	96.78	97.84	92.79	93.35	705,951	-3.79(-3.90%)
Sep 14, 2018	95.43	99.07	95.39	97.14	820,100	+2.18(+2.30%)
Sep 13, 2018	94.10	99.73	92.50	94.96	1,190,237	+0.21(+0.22%)
Sep 12, 2018	99.11	99.40	91.12	94.75	2,614,328	-5.60(-5.58%)
Sep 11, 2018	102.77	103.50	99.38	100.35	1,137,002	-3.90(-3.74%)
Sep 10, 2018	109.61	110.00	102.66	104.25	1,049,658	-4.75(-4.36%)
Sep 07, 2018	112.00	113.55	108.74	109.00	773,000	-3.13(-2.79%)
Sep 06, 2018	117.44	118.31	111.94	112.13	574,548	-5.95(-5.04%)
Sep 05, 2018	118.97	119.99	116.84	118.08	584,781	-1.04(-0.87%)

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.