Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

150.98 -3.41 (-2.21%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 51.50 53.94 50.74 51.64 1,341,667 +0.33(+0.64%)
Feb 27, 2017 46.73 51.55 46.60 51.31 1,304,395 +4.69(+10.06%)
Feb 24, 2017 45.90 47.11 45.00 46.62 642,690 +0.37(+0.80%)
Feb 23, 2017 46.12 46.94 45.66 46.25 607,000 +0.30(+0.65%)
Feb 22, 2017 46.79 47.32 45.68 45.95 632,121 -0.91(-1.94%)
Feb 21, 2017 48.59 48.59 46.37 46.86 728,230 -1.42(-2.94%)
Feb 17, 2017 48.28 48.28 48.28 0 +1.26(+2.68%)
Feb 16, 2017 46.97 48.33 46.41 47.02 870,124 -0.07(-0.15%)
Feb 15, 2017 45.94 47.48 45.66 47.09 561,274 +0.98(+2.13%)
Feb 14, 2017 45.11 46.30 44.50 46.11 479,910 +0.50(+1.10%)
Feb 13, 2017 45.98 46.45 45.05 45.61 832,670 +0.04(+0.09%)
Feb 10, 2017 45.00 46.20 44.56 45.57 646,289 +0.61(+1.36%)
Feb 09, 2017 45.77 46.54 40.93 44.96 2,262,859 +4.33(+10.66%)
Feb 08, 2017 40.17 40.92 39.66 40.63 1,188,787 +0.17(+0.42%)
Feb 07, 2017 43.19 43.33 40.12 40.46 976,106 -2.55(-5.93%)
Feb 06, 2017 42.61 43.15 42.32 43.01 702,139 +0.25(+0.58%)
Feb 03, 2017 42.00 42.98 39.98 42.76 1,291,964 +1.30(+3.14%)
Feb 02, 2017 40.76 41.69 39.73 41.46 1,032,594 +1.01(+2.50%)
Feb 01, 2017 40.07 40.50 39.01 40.45 795,014 +0.46(+1.15%)
Jan 31, 2017 36.48 40.11 35.98 39.99 1,023,147 +3.11(+8.43%)
Jan 30, 2017 38.01 38.20 36.53 36.88 662,187 -1.21(-3.18%)
Jan 27, 2017 37.17 38.28 36.58 38.09 629,426 +0.98(+2.64%)
Jan 26, 2017 37.90 38.33 36.99 37.11 538,324 -0.72(-1.90%)
Jan 25, 2017 37.93 38.25 37.27 37.83 521,521 +0.21(+0.56%)
Jan 24, 2017 38.19 38.87 36.65 37.62 774,336 -0.54(-1.42%)
Jan 23, 2017 38.99 39.65 37.71 38.16 821,817 -0.80(-2.05%)
Jan 20, 2017 39.12 39.22 38.02 38.96 817,805 -0.12(-0.31%)
Jan 19, 2017 38.50 39.74 38.06 39.08 1,579,562 +0.57(+1.48%)
Jan 18, 2017 39.04 39.04 37.02 38.51 1,187,242 +0.29(+0.76%)
Jan 17, 2017 41.05 41.10 37.98 38.22 1,398,902 -3.38(-8.13%)
Jan 13, 2017 41.60 41.60 41.60 0 -0.24(-0.57%)
Jan 12, 2017 41.03 42.20 40.28 41.84 660,037 +0.59(+1.43%)
Jan 11, 2017 44.51 45.64 40.33 41.25 1,504,281 -3.46(-7.74%)
Jan 10, 2017 43.23 44.95 42.56 44.71 775,546 +1.21(+2.78%)
Jan 09, 2017 42.89 43.75 41.65 43.50 1,849,318 +1.27(+3.01%)
Jan 06, 2017 41.63 43.22 41.63 42.23 685,739 +0.88(+2.13%)
Jan 05, 2017 41.55 41.73 40.38 41.35 573,196 +0.06(+0.15%)
Jan 04, 2017 38.59 41.75 38.34 41.29 1,089,360 +2.65(+6.86%)
Jan 03, 2017 38.64 39.13 37.20 38.64 819,306 +1.20(+3.21%)
Dec 30, 2016 37.44 37.44 37.44 0 -0.62(-1.63%)
Dec 29, 2016 39.85 40.45 37.46 38.06 1,220,006 -1.95(-4.87%)
Dec 28, 2016 41.50 41.70 39.93 40.01 580,488 -1.03(-2.51%)
Dec 27, 2016 41.34 42.04 40.81 41.04 600,436 -0.25(-0.61%)
Dec 23, 2016 41.29 41.29 41.29 0 +1.90(+4.82%)
Dec 22, 2016 40.57 40.87 38.94 39.39 834,317 -1.09(-2.69%)
Dec 21, 2016 42.39 42.42 40.43 40.48 804,339 -1.74(-4.12%)
Dec 20, 2016 43.55 44.15 41.90 42.22 708,330 -1.20(-2.76%)
Dec 19, 2016 43.99 45.07 42.96 43.42 850,499 -0.97(-2.19%)
Dec 16, 2016 43.17 44.44 42.72 44.39 4,464,488 +1.26(+2.92%)
Dec 15, 2016 43.50 43.60 42.41 43.13 1,014,016 -0.08(-0.19%)
Dec 14, 2016 43.69 44.62 42.70 43.21 626,530 -0.70(-1.59%)
Dec 13, 2016 42.90 44.32 42.61 43.91 1,184,136 +1.30(+3.05%)
Dec 12, 2016 42.28 42.86 41.50 42.61 1,019,049 +0.36(+0.85%)
Dec 09, 2016 41.29 43.58 41.11 42.25 1,401,075 +1.45(+3.54%)
Dec 08, 2016 40.28 40.99 39.27 40.80 1,592,148 +0.52(+1.30%)
Dec 07, 2016 40.77 41.25 39.55 40.28 1,611,174 -1.53(-3.66%)
Dec 06, 2016 41.45 42.38 40.37 41.81 1,483,499 +0.57(+1.38%)
Dec 05, 2016 41.75 42.69 39.18 41.24 2,344,190 -0.33(-0.79%)
Dec 02, 2016 41.60 42.82 40.62 41.57 1,591,746 -0.01(-0.02%)
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.