Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

149.40 -1.82 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	81.10	81.72	78.02	80.42	828,572	-0.68(-0.84%)
Sep 27, 2019	80.13	82.10	79.50	81.10	603,300	+1.04(+1.30%)
Sep 26, 2019	83.63	84.61	79.97	80.06	738,436	-3.63(-4.34%)
Sep 25, 2019	83.04	84.52	81.80	83.69	340,758	+0.21(+0.25%)
Sep 24, 2019	85.18	85.51	83.02	83.48	634,632	-1.26(-1.49%)
Sep 23, 2019	86.69	87.10	84.50	84.74	591,390	-1.76(-2.03%)
Sep 20, 2019	84.90	87.19	84.77	86.50	1,279,700	+1.90(+2.25%)
Sep 19, 2019	85.84	86.38	84.30	84.60	659,722	-0.89(-1.04%)
Sep 18, 2019	87.95	87.97	84.54	85.49	746,135	-2.33(-2.65%)
Sep 17, 2019	85.03	88.00	84.99	87.82	958,210	+3.05(+3.60%)
Sep 16, 2019	83.47	86.54	83.30	84.77	554,019	+1.08(+1.29%)
Sep 13, 2019	83.14	85.69	83.04	83.69	862,200	+0.52(+0.63%)
Sep 12, 2019	86.66	86.98	83.08	83.17	613,878	-3.00(-3.48%)
Sep 11, 2019	84.70	86.98	84.35	86.17	642,073	+1.90(+2.25%)
Sep 10, 2019	82.22	84.48	81.58	84.27	754,404	+1.58(+1.91%)
Sep 09, 2019	79.41	83.13	78.52	82.69	780,200	+2.87(+3.60%)
Sep 06, 2019	83.14	83.44	79.74	79.82	648,400	-3.32(-3.99%)
Sep 05, 2019	82.97	83.73	81.67	83.14	470,726	+0.81(+0.98%)
Sep 04, 2019	82.26	83.46	80.69	82.33	746,140	+0.57(+0.70%)

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.