Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

152.08 -2.31 (-1.49%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 150.00 152.25 148.10 151.80 658,066 +0.39(+0.26%)
Oct 30, 2023 151.47 155.94 150.82 151.41 616,255 -0.35(-0.23%)
Oct 27, 2023 154.18 154.95 151.17 151.76 623,817 -3.90(-2.51%)
Oct 26, 2023 159.49 160.66 155.25 155.66 644,058 -3.83(-2.40%)
Oct 25, 2023 161.86 162.80 158.96 159.49 483,219 -4.47(-2.73%)
Oct 24, 2023 162.49 166.00 161.17 163.96 371,256 +1.96(+1.21%)
Oct 23, 2023 161.57 163.60 160.46 162.00 340,022 +0.21(+0.13%)
Oct 20, 2023 161.33 163.52 159.50 161.79 1,035,008 +1.29(+0.80%)
Oct 19, 2023 165.30 165.68 160.44 160.50 695,626 -4.58(-2.77%)
Oct 18, 2023 163.67 166.67 162.20 165.08 495,188 -0.90(-0.54%)
Oct 17, 2023 166.45 170.38 164.94 165.98 1,457,302 -1.27(-0.76%)
Oct 16, 2023 167.94 169.25 165.02 167.25 549,711 -0.87(-0.52%)
Oct 13, 2023 165.41 169.97 163.66 168.12 520,396 +2.83(+1.71%)
Oct 12, 2023 167.08 168.13 164.02 165.29 789,993 -2.53(-1.51%)
Oct 11, 2023 167.10 169.49 166.04 167.82 793,719 -1.24(-0.73%)
Oct 10, 2023 169.00 170.84 165.88 169.06 936,679 +0.74(+0.44%)
Oct 09, 2023 169.73 173.42 159.47 168.32 1,521,210 -8.60(-4.86%)
Oct 06, 2023 178.42 180.99 176.74 176.92 459,611 -1.79(-1.00%)
Oct 05, 2023 167.92 178.99 167.92 178.71 550,108 +9.54(+5.64%)
Oct 04, 2023 172.52 172.52 167.40 169.17 658,148 -3.74(-2.16%)
Oct 03, 2023 178.17 179.91 172.48 172.91 689,096 -6.05(-3.38%)
Oct 02, 2023 177.31 179.30 176.00 178.96 629,661 +1.86(+1.05%)
Sep 29, 2023 175.74 177.85 174.07 177.10 754,167 +3.07(+1.76%)
Sep 28, 2023 176.32 178.24 173.90 174.03 362,010 -2.83(-1.60%)
Sep 27, 2023 177.18 178.55 171.66 176.86 511,654 +1.81(+1.03%)
Sep 26, 2023 171.01 175.41 170.05 175.05 576,602 +4.28(+2.51%)
Sep 25, 2023 170.93 172.31 169.22 170.77 530,128 -0.78(-0.45%)
Sep 22, 2023 173.85 175.22 169.85 171.55 678,897 -2.30(-1.32%)
Sep 21, 2023 174.47 175.39 171.08 173.85 685,045 -1.67(-0.95%)
Sep 20, 2023 176.00 179.49 174.41 175.52 565,312 -0.14(-0.08%)
Sep 19, 2023 179.02 180.32 175.41 175.66 687,764 -4.11(-2.29%)
Sep 18, 2023 183.62 184.84 178.21 179.77 731,120 -5.22(-2.82%)
Sep 15, 2023 191.64 196.28 182.63 184.99 1,912,614 -8.07(-4.18%)
Sep 14, 2023 200.00 202.50 188.45 193.06 2,105,872 -18.59(-8.78%)
Sep 12, 2023 211.65 6,220 +7.93(+3.89%)
Sep 11, 2023 201.57 204.65 196.67 203.72 553,725 +2.29(+1.14%)
Sep 08, 2023 201.25 205.52 200.52 201.43 660,071 +0.33(+0.16%)
Sep 07, 2023 201.14 203.79 200.18 201.10 809,639 -0.35(-0.17%)
Sep 06, 2023 201.50 201.76 197.03 201.45 394,573 +1.11(+0.55%)
Sep 05, 2023 200.83 204.59 199.26 200.34 436,283 -0.83(-0.41%)
Sep 01, 2023 199.14 204.48 199.14 201.17 494,156 +3.35(+1.69%)
Aug 31, 2023 197.50 200.77 197.15 197.82 464,653 +0.66(+0.33%)
Aug 30, 2023 194.46 198.34 194.46 197.16 546,373 +2.70(+1.39%)
Aug 29, 2023 191.67 195.70 190.97 194.46 368,247 +2.80(+1.46%)
Aug 28, 2023 189.99 192.72 189.76 191.66 267,263 +2.40(+1.27%)
Aug 25, 2023 186.55 190.50 186.38 189.26 192,881 +2.49(+1.33%)
Aug 24, 2023 189.72 190.32 183.73 186.77 349,547 -3.61(-1.90%)
Aug 23, 2023 190.40 192.40 189.07 190.38 272,647 +1.00(+0.53%)
Aug 22, 2023 189.13 190.38 187.62 189.38 523,741 +0.65(+0.34%)
Aug 21, 2023 186.70 189.44 183.41 188.73 352,756 +2.70(+1.45%)
Aug 18, 2023 182.19 186.25 181.87 186.03 372,608 +2.14(+1.16%)
Aug 17, 2023 183.13 185.40 182.36 183.89 395,682 +1.46(+0.80%)
Aug 16, 2023 179.35 182.96 179.00 182.43 451,627 +2.30(+1.28%)
Aug 15, 2023 180.00 181.67 178.64 180.13 503,423 -1.22(-0.67%)
Aug 14, 2023 184.41 184.41 180.76 181.35 1,122,898 -4.44(-2.39%)
Aug 11, 2023 184.11 187.45 184.11 185.79 358,810 +0.76(+0.41%)
Aug 10, 2023 188.02 189.54 184.99 185.03 368,371 -1.33(-0.71%)
Aug 09, 2023 186.19 186.67 183.87 186.36 394,088 +1.52(+0.82%)
Aug 08, 2023 184.54 186.90 182.72 184.84 488,358 +0.55(+0.30%)
Aug 07, 2023 185.61 186.03 182.77 184.29 451,545 -1.29(-0.70%)
Aug 04, 2023 189.31 189.31 184.01 185.58 567,891 -4.52(-2.38%)
Aug 03, 2023 182.13 192.29 180.02 190.10 674,481 +3.09(+1.65%)
Aug 02, 2023 186.80 187.50 184.16 187.01 631,454 -2.04(-1.08%)
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.