Alnylam Pharmaceuticals (NQ: ALNY )

145.16 -0.16 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 145.00 146.47 144.23 145.16 398,914 -0.16(-0.11%)
Apr 17, 2024 146.70 147.49 145.19 145.32 601,282 -1.40(-0.95%)
Apr 16, 2024 146.37 148.44 146.01 146.72 352,430 -0.98(-0.66%)
Apr 15, 2024 148.62 150.37 146.73 147.70 498,939 -0.80(-0.54%)
Apr 12, 2024 151.80 151.80 148.28 148.50 428,052 -3.59(-2.36%)
Apr 11, 2024 154.02 154.02 149.93 152.09 473,409 -0.32(-0.21%)
Apr 10, 2024 154.89 154.96 151.91 152.41 571,403 -3.49(-2.24%)
Apr 09, 2024 157.26 159.34 154.89 155.90 595,957 -0.14(-0.09%)
Apr 08, 2024 154.63 157.96 153.25 156.04 738,214 +2.48(+1.62%)
Apr 05, 2024 150.15 154.00 149.41 153.56 351,493 +2.08(+1.37%)
Apr 04, 2024 151.00 154.38 150.80 151.48 531,883 +0.65(+0.43%)
Apr 03, 2024 150.19 151.27 149.25 150.83 315,098 -0.21(-0.14%)
Apr 02, 2024 151.89 152.27 150.67 151.04 445,640 -2.29(-1.49%)
Apr 01, 2024 148.57 154.21 147.58 153.33 523,250 +3.88(+2.60%)
Mar 28, 2024 154.48 150.50 149.32 149.45 666,592 -4.94(-3.20%)
Mar 27, 2024 152.83 155.28 150.40 154.39 463,043 +2.42(+1.59%)
Mar 26, 2024 152.51 153.43 150.81 151.97 532,485 -0.10(-0.07%)
Mar 25, 2024 147.15 152.62 146.43 152.07 799,298 +5.56(+3.79%)
Mar 22, 2024 146.65 147.10 143.66 146.51 834,175 -0.11(-0.08%)
Mar 21, 2024 149.70 150.68 145.41 146.62 611,514 -1.37(-0.93%)
Mar 20, 2024 148.00 148.64 145.22 147.99 439,773 -0.18(-0.12%)
Mar 19, 2024 146.93 149.69 146.00 148.17 519,568 +0.76(+0.52%)
Mar 18, 2024 150.68 151.00 147.18 147.41 460,718 -1.86(-1.25%)
Mar 15, 2024 148.50 150.09 145.56 149.27 906,206 +0.74(+0.50%)
Mar 14, 2024 147.68 149.59 145.77 148.53 505,843 +0.11(+0.07%)
Mar 13, 2024 146.82 151.47 146.82 148.42 858,993 +1.77(+1.21%)
Mar 12, 2024 150.02 150.02 146.61 146.65 683,597 -2.45(-1.64%)
Mar 11, 2024 150.24 152.50 148.88 149.10 662,002 -0.72(-0.48%)
Mar 08, 2024 150.96 152.88 149.13 149.82 639,431 -0.04(-0.03%)
Mar 07, 2024 150.42 150.68 149.23 149.86 563,927 +0.20(+0.13%)
Mar 06, 2024 150.15 150.24 147.63 149.66 521,529 -0.02(-0.01%)
Mar 05, 2024 148.94 151.21 147.52 149.68 703,383 -0.36(-0.24%)
Mar 04, 2024 153.16 154.85 149.89 150.04 991,937 -2.57(-1.68%)
Mar 01, 2024 150.90 155.91 150.00 152.61 538,890 +1.52(+1.01%)
Feb 29, 2024 156.59 157.52 149.00 151.09 1,809,866 -4.14(-2.67%)
Feb 28, 2024 156.56 158.90 153.94 155.23 1,612,458 -3.77(-2.37%)
Feb 27, 2024 160.00 161.31 157.91 159.00 674,827 +0.34(+0.21%)
Feb 26, 2024 156.49 159.04 153.84 158.66 556,235 +1.01(+0.64%)
Feb 23, 2024 163.00 163.01 155.82 157.65 1,488,147 -5.16(-3.17%)
Feb 22, 2024 154.47 164.02 154.03 162.81 1,174,371 +8.07(+5.22%)
Feb 21, 2024 150.31 155.39 148.84 154.74 3,666,263 +5.05(+3.37%)
Feb 20, 2024 146.98 150.06 145.81 149.69 1,338,437 +2.69(+1.83%)
Feb 16, 2024 148.00 150.93 146.82 147.00 1,886,827 -0.43(-0.29%)
Feb 15, 2024 150.00 153.27 143.52 147.43 5,428,067 -16.72(-10.19%)
Feb 14, 2024 162.57 164.63 161.48 164.15 931,439 +2.15(+1.33%)
Feb 13, 2024 164.89 166.50 160.84 162.00 800,278 -7.34(-4.33%)
Feb 12, 2024 170.01 171.57 166.87 169.34 790,200 -0.69(-0.41%)
Feb 09, 2024 169.49 171.86 168.44 170.03 481,037 +0.53(+0.31%)
Feb 08, 2024 168.57 170.25 165.59 169.50 1,807,634 +0.90(+0.53%)
Feb 07, 2024 172.55 172.55 167.43 168.60 771,746 -3.58(-2.08%)
Feb 06, 2024 170.65 173.33 169.81 172.18 1,443,779 +1.48(+0.87%)
Feb 05, 2024 172.17 172.73 168.00 170.70 628,782 -2.36(-1.36%)
Feb 02, 2024 172.76 174.48 169.32 173.06 646,548 -1.86(-1.06%)
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.