Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alnylam Pharmaceuticals
(NQ:
ALNY
)
150.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.