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 (%)
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%)
Aug 01, 2023 193.40 194.52 187.47 189.05 507,325 -6.35(-3.25%)
Jul 31, 2023 199.10 200.29 194.52 195.40 406,348 -3.89(-1.95%)
Jul 28, 2023 196.59 200.00 194.89 199.29 341,586 +4.42(+2.27%)
Jul 27, 2023 196.18 196.54 192.58 194.87 853,862 -0.07(-0.04%)
Jul 26, 2023 193.42 195.24 190.05 194.94 459,717 +1.48(+0.77%)
Jul 25, 2023 192.06 195.13 190.76 193.46 685,829 +1.14(+0.59%)
Jul 24, 2023 201.19 202.46 190.86 192.32 770,557 -7.75(-3.87%)
Jul 21, 2023 201.89 202.36 199.36 200.07 305,079 -1.37(-0.68%)
Jul 20, 2023 204.33 206.57 200.00 201.44 440,410 -3.88(-1.89%)
Jul 19, 2023 209.97 210.56 205.28 205.32 428,482 -3.10(-1.49%)
Jul 18, 2023 202.77 210.76 200.13 208.42 599,743 +5.59(+2.76%)
Jul 17, 2023 208.00 218.88 201.86 202.83 1,234,091 +5.73(+2.91%)
Jul 14, 2023 203.54 203.88 196.90 197.10 498,022 -6.78(-3.33%)
Jul 13, 2023 203.29 205.37 201.19 203.88 538,777 +1.98(+0.98%)
Jul 12, 2023 204.09 207.40 201.77 201.90 489,811 -0.25(-0.12%)
Jul 11, 2023 199.95 202.71 197.03 202.15 511,926 +2.34(+1.17%)
Jul 10, 2023 192.60 200.99 192.40 199.81 584,244 +7.13(+3.70%)
Jul 07, 2023 193.43 195.97 192.06 192.68 284,057 -1.71(-0.88%)
Jul 06, 2023 190.37 194.94 190.08 194.39 407,548 +1.82(+0.95%)
Jul 05, 2023 190.00 194.40 189.06 192.57 329,522 +2.88(+1.52%)
Jul 03, 2023 188.43 190.25 187.65 189.69 242,777 -0.25(-0.13%)
Jun 30, 2023 193.83 195.82 189.01 189.94 706,716 -1.12(-0.59%)
Jun 29, 2023 195.32 195.50 190.76 191.06 443,860 -5.50(-2.80%)
Jun 28, 2023 189.32 197.38 188.68 196.56 635,022 +7.76(+4.11%)
Jun 27, 2023 190.54 191.00 187.81 188.80 1,381,283 -2.55(-1.33%)
Jun 26, 2023 192.19 193.38 188.77 191.35 407,926 -1.34(-0.70%)
Jun 23, 2023 196.71 196.71 191.82 192.69 1,280,250 -6.38(-3.20%)
Jun 22, 2023 203.31 203.31 199.04 199.07 501,222 -4.83(-2.37%)
Jun 21, 2023 201.20 204.56 200.54 203.90 390,702 +2.30(+1.14%)
Jun 20, 2023 199.31 202.31 198.20 201.60 732,714 +0.03(+0.01%)
Jun 16, 2023 203.70 205.25 201.03 201.57 848,370 -0.77(-0.38%)
Jun 15, 2023 197.87 202.88 196.02 202.34 313,001 +3.85(+1.94%)
Jun 14, 2023 197.91 200.06 195.77 198.49 786,895 +0.95(+0.48%)
Jun 13, 2023 193.23 198.34 193.23 197.54 428,697 +4.45(+2.30%)
Jun 12, 2023 192.74 193.18 188.79 193.09 355,373 +2.26(+1.18%)
Jun 09, 2023 190.65 192.93 189.67 190.83 457,625 +0.40(+0.21%)
Jun 08, 2023 190.22 192.73 190.07 190.43 341,971 +0.26(+0.14%)
Jun 07, 2023 192.08 192.40 188.09 190.17 349,171 -2.79(-1.45%)
Jun 06, 2023 192.68 194.99 191.15 192.96 263,200 +0.66(+0.34%)
Jun 05, 2023 192.96 195.19 191.78 192.30 301,462 -1.37(-0.71%)
Jun 02, 2023 190.88 195.80 188.81 193.67 368,875 +5.00(+2.65%)
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.