Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

145.79 +1.38 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 181.53 185.37 181.19 183.80 844,550 +3.06(+1.69%)
Nov 29, 2021 189.75 190.24 180.38 180.74 417,930 -7.79(-4.13%)
Nov 26, 2021 188.80 192.98 185.65 188.53 341,317 -0.27(-0.14%)
Nov 24, 2021 187.59 189.03 184.01 188.80 273,187 +1.65(+0.88%)
Nov 23, 2021 188.00 189.36 180.96 187.15 565,040 +0.14(+0.07%)
Nov 22, 2021 188.99 195.00 186.02 187.01 1,366,964 +6.01(+3.32%)
Nov 19, 2021 174.72 182.31 172.57 181.00 645,360 +2.02(+1.13%)
Nov 18, 2021 182.29 180.81 178.72 178.98 1,716,221 +6.25(+3.62%)
Nov 17, 2021 171.70 173.64 167.44 172.73 483,207 -0.21(-0.12%)
Nov 16, 2021 172.79 174.65 169.78 172.94 300,078 -0.37(-0.21%)
Nov 15, 2021 169.74 174.60 169.27 173.31 571,323 +2.44(+1.43%)
Nov 12, 2021 174.05 174.74 169.90 170.87 603,813 -2.18(-1.26%)
Nov 11, 2021 177.24 181.88 172.68 173.05 532,311 -3.20(-1.82%)
Nov 10, 2021 183.10 176.01 176.25 424,810 -7.67(-4.17%)
Nov 09, 2021 189.00 189.00 181.99 183.92 471,574 -4.05(-2.15%)
Nov 08, 2021 188.47 189.86 183.28 187.97 592,840 +0.72(+0.38%)
Nov 05, 2021 185.88 188.22 181.46 187.25 709,955 +1.70(+0.92%)
Nov 04, 2021 172.46 185.72 172.46 185.55 1,039,407 +12.68(+7.33%)
Nov 03, 2021 167.01 173.35 165.41 172.87 947,596 +5.22(+3.11%)
Nov 02, 2021 167.53 169.59 163.88 167.65 596,899 +1.29(+0.78%)
Nov 01, 2021 160.94 168.70 162.15 166.36 807,904 +6.80(+4.26%)
Oct 29, 2021 161.12 164.36 154.82 159.56 1,466,194 -2.58(-1.59%)
Oct 28, 2021 169.07 162.14 2,766,393 -29.02(-15.18%)
Oct 27, 2021 197.47 197.94 190.19 191.16 769,248 -6.55(-3.31%)
Oct 26, 2021 199.68 197.71 376,254 -1.96(-0.98%)
Oct 25, 2021 198.00 202.75 195.99 199.67 398,412 +1.06(+0.53%)
Oct 22, 2021 205.17 198.36 198.61 481,274 -5.72(-2.80%)
Oct 21, 2021 204.46 205.29 201.86 204.33 237,502 +0.51(+0.25%)
Oct 20, 2021 208.31 208.81 203.17 203.82 279,715 -2.77(-1.34%)
Oct 19, 2021 203.58 207.15 201.28 206.59 259,702 +2.69(+1.32%)
Oct 18, 2021 208.86 208.86 202.30 203.90 332,465 -4.66(-2.23%)
Oct 15, 2021 210.00 210.19 207.37 208.56 404,871 -0.73(-0.35%)
Oct 14, 2021 207.00 212.00 205.28 209.29 455,160 +5.40(+2.65%)
Oct 13, 2021 204.00 206.28 200.80 203.89 317,425 +0.73(+0.36%)
Oct 12, 2021 206.38 206.50 202.49 203.16 402,312 -1.37(-0.67%)
Oct 11, 2021 203.87 206.23 202.48 204.53 222,184 +0.83(+0.41%)
Oct 08, 2021 203.45 206.84 202.07 203.70 313,556 +0.79(+0.39%)
Oct 07, 2021 201.83 204.85 198.85 202.91 307,382 +1.83(+0.91%)
Oct 06, 2021 196.04 201.49 196.04 201.08 555,562 +2.73(+1.38%)
Oct 05, 2021 195.34 199.69 195.25 198.35 394,777 +3.08(+1.58%)
Oct 04, 2021 195.00 198.05 193.01 195.27 606,934 +2.59(+1.34%)
Oct 01, 2021 188.42 193.89 186.55 192.68 400,316 +3.87(+2.05%)
Sep 30, 2021 177.84 191.41 177.84 188.81 773,004 +11.36(+6.40%)
Sep 29, 2021 178.53 182.66 177.00 177.45 388,331 +0.37(+0.21%)
Sep 28, 2021 180.27 184.27 174.39 177.08 1,247,487 -16.77(-8.65%)
Sep 27, 2021 187.13 194.47 181.40 193.85 799,476 +6.45(+3.44%)
Sep 24, 2021 185.90 189.08 185.40 187.40 228,286 +0.45(+0.24%)
Sep 23, 2021 183.49 187.75 180.65 186.95 292,592 +4.74(+2.60%)
Sep 22, 2021 185.21 185.42 181.26 182.21 1,042,299 -1.94(-1.05%)
Sep 21, 2021 184.54 187.09 183.69 184.15 761,808 +0.69(+0.38%)
Sep 20, 2021 187.97 188.16 181.96 183.46 575,014 -6.88(-3.61%)
Sep 17, 2021 190.43 191.85 185.41 190.34 1,187,034 +0.14(+0.07%)
Sep 16, 2021 189.10 191.86 185.97 190.20 323,891 +2.72(+1.45%)
Sep 15, 2021 187.47 190.00 186.24 187.48 417,524 -0.49(-0.26%)
Sep 14, 2021 185.32 189.87 184.71 187.97 401,741 +2.18(+1.17%)
Sep 13, 2021 190.55 190.55 183.00 185.79 496,121 -3.76(-1.98%)
Sep 10, 2021 190.42 192.44 188.43 189.55 375,245 -0.05(-0.03%)
Sep 09, 2021 187.00 190.16 186.91 189.60 349,580 +3.29(+1.77%)
Sep 08, 2021 186.65 188.88 184.21 186.31 324,814 -1.96(-1.04%)
Sep 07, 2021 197.68 197.68 188.01 188.27 656,091 -9.19(-4.65%)
Sep 03, 2021 199.67 200.42 197.36 197.46 321,033 -2.72(-1.36%)
Sep 02, 2021 198.99 202.77 197.03 200.18 540,806 +3.13(+1.59%)
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.