Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

266.59 -14.90 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 127.56 127.70 122.50 125.80 1,006,135 -1.97(-1.54%)
May 27, 2022 125.37 127.92 121.36 127.77 557,786 +2.17(+1.73%)
May 26, 2022 127.19 129.06 125.02 125.60 330,301 -1.15(-0.91%)
May 25, 2022 126.67 127.83 124.83 126.75 916,561 -0.30(-0.24%)
May 24, 2022 128.59 128.59 124.80 127.05 536,433 -2.53(-1.95%)
May 23, 2022 132.07 133.29 128.31 129.58 910,311 -2.69(-2.03%)
May 20, 2022 129.82 133.13 129.22 132.27 1,168,848 +2.91(+2.25%)
May 19, 2022 128.47 131.35 127.34 129.36 744,136 +1.05(+0.82%)
May 18, 2022 126.44 130.90 125.52 128.31 660,861 -1.00(-0.77%)
May 17, 2022 127.41 130.10 125.66 129.31 724,151 +4.44(+3.56%)
May 16, 2022 125.74 127.91 123.27 124.87 939,591 -1.60(-1.27%)
May 13, 2022 124.01 128.77 124.00 126.47 740,287 +5.14(+4.24%)
May 12, 2022 119.30 123.14 117.58 121.33 1,047,476 +0.91(+0.76%)
May 11, 2022 126.47 129.16 119.58 120.42 944,321 -7.76(-6.05%)
May 10, 2022 126.21 131.06 124.34 128.18 1,013,188 +5.66(+4.62%)
May 09, 2022 132.11 132.21 120.16 122.52 1,416,201 -12.23(-9.08%)
May 06, 2022 135.16 136.50 132.13 134.75 596,459 -1.99(-1.46%)
May 05, 2022 142.74 142.74 134.51 136.74 791,844 -6.69(-4.66%)
May 04, 2022 143.72 144.98 138.73 143.43 942,618 +0.54(+0.38%)
May 03, 2022 140.17 143.28 139.44 142.89 691,514 +3.84(+2.76%)
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.