Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

224.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 230.74 234.70 224.02 224.14 855,555 -9.23(-3.96%)
Feb 03, 2023 228.38 234.01 227.62 233.37 1,206,065 +3.62(+1.58%)
Feb 02, 2023 225.60 230.97 224.00 229.75 908,157 +4.84(+2.15%)
Feb 01, 2023 228.15 228.15 220.07 224.91 750,853 -1.49(-0.66%)
Jan 31, 2023 228.87 229.99 224.67 226.40 1,472,703 +1.00(+0.44%)
Jan 30, 2023 229.81 231.48 224.25 225.40 673,769 -5.97(-2.58%)
Jan 27, 2023 231.59 232.19 225.52 231.37 820,482 -0.22(-0.09%)
Jan 26, 2023 232.23 234.02 228.77 231.59 551,111 +2.57(+1.12%)
Jan 25, 2023 226.70 229.55 225.02 229.02 841,638 +0.91(+0.40%)
Jan 24, 2023 229.42 232.36 227.79 228.11 717,117 -2.48(-1.08%)
Jan 23, 2023 228.85 234.78 227.11 230.59 575,220 +0.94(+0.41%)
Jan 20, 2023 231.29 232.49 228.63 229.65 481,721 +1.09(+0.48%)
Jan 19, 2023 232.00 233.79 228.27 228.56 550,202 -3.25(-1.40%)
Jan 18, 2023 235.74 239.05 230.10 231.81 661,718 -1.92(-0.82%)
Jan 17, 2023 230.54 241.79 230.03 233.73 1,040,905 -1.80(-0.76%)
Jan 13, 2023 228.34 242.39 228.34 235.53 983,891 +5.69(+2.48%)
Jan 12, 2023 224.88 230.56 222.41 229.84 471,690 +4.62(+2.05%)
Jan 11, 2023 218.63 225.39 217.62 225.22 836,889 +5.72(+2.61%)
Jan 10, 2023 218.46 223.89 217.27 219.50 466,220 -0.22(-0.10%)
Jan 09, 2023 225.00 225.64 212.64 219.72 1,009,960 -5.28(-2.35%)
Jan 06, 2023 227.16 227.99 217.66 225.00 800,107 -0.68(-0.30%)
Jan 05, 2023 232.14 232.22 224.16 225.68 840,148 -7.18(-3.08%)
Jan 04, 2023 234.67 235.80 231.27 232.86 905,194 -0.73(-0.31%)
Jan 03, 2023 238.00 238.64 230.35 233.59 635,127 -4.10(-1.72%)
Dec 30, 2022 237.07 239.05 233.49 237.69 518,002 -0.36(-0.15%)
Dec 29, 2022 232.00 238.48 230.28 238.05 466,339 +6.43(+2.78%)
Dec 28, 2022 232.30 235.60 230.03 231.62 453,810 -0.69(-0.30%)
Dec 27, 2022 238.03 238.59 231.69 232.31 631,033 -5.59(-2.35%)
Dec 23, 2022 237.45 239.28 233.81 237.90 417,093 -1.59(-0.66%)
Dec 22, 2022 239.61 241.07 237.36 239.49 427,073 -1.82(-0.75%)
Dec 21, 2022 237.42 242.97 236.33 241.31 590,130 +3.76(+1.58%)
Dec 20, 2022 234.00 239.52 233.53 237.55 1,180,966 +3.48(+1.49%)
Dec 19, 2022 236.92 236.92 231.12 234.07 377,507 -2.85(-1.20%)
Dec 16, 2022 229.00 238.79 228.69 236.92 1,308,347 +7.55(+3.29%)
Dec 15, 2022 233.00 233.00 226.32 229.37 823,194 -4.54(-1.94%)
Dec 14, 2022 234.89 237.95 232.05 233.91 674,976 -3.07(-1.30%)
Dec 13, 2022 239.31 241.68 234.30 236.98 618,783 +1.12(+0.47%)
Dec 12, 2022 230.87 236.75 228.80 235.86 1,178,908 +4.53(+1.96%)
Dec 09, 2022 235.00 242.31 230.71 231.33 1,075,414 -6.68(-2.81%)
Dec 08, 2022 232.33 239.68 230.97 238.01 1,139,147 +6.68(+2.89%)
Dec 07, 2022 219.39 231.51 219.39 231.33 926,239 +11.69(+5.32%)
Dec 06, 2022 224.84 226.27 215.28 219.64 425,372 -6.56(-2.90%)
Dec 05, 2022 231.48 233.80 224.73 226.20 757,842 -8.20(-3.50%)
Dec 02, 2022 217.52 235.48 216.77 234.40 922,231 +14.15(+6.42%)
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.