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 (%)
May 28, 2021 140.95 144.72 139.85 141.99 500,181 +1.76(+1.26%)
May 27, 2021 139.59 142.25 136.85 140.23 553,167 +1.43(+1.03%)
May 26, 2021 140.74 141.54 138.28 138.80 569,155 -0.60(-0.43%)
May 25, 2021 139.35 140.38 138.05 139.40 504,254 +1.12(+0.81%)
May 24, 2021 141.34 141.56 138.14 138.28 343,273 -1.78(-1.27%)
May 21, 2021 140.63 142.05 138.98 140.06 470,952 -0.04(-0.03%)
May 20, 2021 135.25 140.68 132.46 140.10 512,240 +5.17(+3.83%)
May 19, 2021 134.24 137.24 133.02 134.93 442,883 -0.22(-0.16%)
May 18, 2021 135.39 138.44 134.23 135.15 241,376 -0.74(-0.54%)
May 17, 2021 135.21 136.69 134.06 135.89 262,687 +0.19(+0.14%)
May 14, 2021 133.68 137.65 131.58 135.70 457,714 +2.78(+2.09%)
May 13, 2021 134.29 134.92 127.72 132.92 608,959 -0.44(-0.33%)
May 12, 2021 131.27 135.24 131.07 133.36 440,709 +0.95(+0.72%)
May 11, 2021 126.31 133.35 125.08 132.41 496,997 +3.78(+2.94%)
May 10, 2021 131.28 131.28 127.22 128.63 397,783 -2.67(-2.03%)
May 07, 2021 133.44 135.49 130.76 131.30 325,840 -0.80(-0.61%)
May 06, 2021 132.00 134.00 128.71 132.10 630,229 -0.57(-0.43%)
May 05, 2021 131.64 133.29 129.14 132.67 613,514 +1.10(+0.84%)
May 04, 2021 134.64 135.69 130.46 131.57 644,695 -3.77(-2.79%)
May 03, 2021 140.48 140.61 134.23 135.34 554,770 -5.30(-3.77%)
Apr 30, 2021 139.11 144.45 139.11 140.64 430,900 +0.95(+0.68%)
Apr 29, 2021 145.00 147.98 137.52 139.69 731,446 -3.84(-2.68%)
Apr 28, 2021 140.99 144.99 139.07 143.53 453,966 +2.23(+1.58%)
Apr 27, 2021 142.14 144.06 140.74 141.30 541,942 -1.60(-1.12%)
Apr 26, 2021 137.78 143.35 135.97 142.90 683,224 +6.18(+4.52%)
Apr 23, 2021 138.59 140.47 135.62 136.72 328,100 -1.05(-0.76%)
Apr 22, 2021 136.45 140.41 134.66 137.77 370,121 +0.24(+0.17%)
Apr 21, 2021 136.94 138.48 134.12 137.53 241,916 +1.50(+1.10%)
Apr 20, 2021 131.75 136.91 131.75 136.03 508,156 -1.37(-1.00%)
Apr 19, 2021 138.34 140.82 136.09 137.40 492,633 -1.48(-1.07%)
Apr 16, 2021 139.59 140.06 137.38 138.88 768,300 -0.14(-0.10%)
Apr 15, 2021 139.76 142.71 138.73 139.02 428,329 +0.71(+0.51%)
Apr 14, 2021 137.40 140.37 136.18 138.31 566,029 +2.08(+1.53%)
Apr 13, 2021 136.01 137.00 133.12 136.23 477,023 +1.20(+0.89%)
Apr 12, 2021 137.08 137.87 134.09 135.03 522,685 -3.20(-2.31%)
Apr 09, 2021 141.94 142.31 137.10 138.23 419,900 -4.27(-3.00%)
Apr 08, 2021 143.21 144.54 141.10 142.50 346,971 +1.83(+1.30%)
Apr 07, 2021 141.36 143.04 140.02 140.67 336,668 -1.34(-0.94%)
Apr 06, 2021 141.15 143.91 141.02 142.01 411,652 -0.64(-0.45%)
Apr 05, 2021 143.20 144.93 141.17 142.65 399,407 +0.84(+0.59%)
Apr 01, 2021 143.17 145.16 140.49 141.81 324,900 +0.62(+0.44%)
Mar 31, 2021 137.30 142.28 136.56 141.19 539,679 +6.06(+4.48%)
Mar 30, 2021 132.66 137.56 130.53 135.13 359,685 +1.33(+0.99%)
Mar 29, 2021 135.95 136.73 133.61 133.80 320,181 -2.45(-1.80%)
Mar 26, 2021 134.48 136.39 133.02 136.25 252,900 +1.01(+0.75%)
Mar 25, 2021 133.43 135.74 130.28 135.24 637,405 +0.61(+0.45%)
Mar 24, 2021 139.33 140.54 134.01 134.63 464,388 -4.03(-2.91%)
Mar 23, 2021 143.38 143.64 137.80 138.66 405,089 -5.49(-3.81%)
Mar 22, 2021 143.57 146.87 140.70 144.15 643,056 -0.01(-0.01%)
Mar 19, 2021 141.43 144.62 138.88 144.16 1,046,700 +4.12(+2.94%)
Mar 18, 2021 143.15 144.86 139.79 140.04 345,298 -5.11(-3.52%)
Mar 17, 2021 142.34 146.60 141.51 145.15 459,437 +1.37(+0.95%)
Mar 16, 2021 147.34 148.53 142.07 143.78 650,660 -2.34(-1.60%)
Mar 15, 2021 142.00 146.25 141.15 146.12 535,783 +3.92(+2.76%)
Mar 12, 2021 140.69 142.49 137.07 142.20 466,000 -0.78(-0.55%)
Mar 11, 2021 138.21 143.70 136.49 142.98 704,280 +8.30(+6.16%)
Mar 10, 2021 139.05 139.85 134.12 134.68 517,001 -3.00(-2.18%)
Mar 09, 2021 141.88 143.41 137.60 137.68 881,251 -0.94(-0.68%)
Mar 08, 2021 142.14 144.50 138.29 138.62 583,844 -4.77(-3.33%)
Mar 05, 2021 136.95 143.42 133.09 143.39 491,300 +6.02(+4.38%)
Mar 04, 2021 143.35 144.72 136.88 137.37 790,491 -6.95(-4.82%)
Mar 03, 2021 151.91 152.00 143.54 144.32 500,703 -8.09(-5.31%)
Mar 02, 2021 149.29 153.25 148.07 152.41 571,914 +3.66(+2.46%)
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.