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 (%)
Jul 31, 2017	82.62	83.62	81.51	82.74	645,609	+0.11(+0.13%)
Jul 28, 2017	79.25	83.05	78.76	82.63	532,080	+2.93(+3.68%)
Jul 27, 2017	82.39	83.23	79.10	79.70	1,012,172	-1.87(-2.29%)
Jul 26, 2017	80.84	81.80	80.49	81.57	479,318	+0.56(+0.69%)
Jul 25, 2017	83.09	83.46	80.38	81.01	718,703	-2.53(-3.03%)
Jul 24, 2017	82.04	83.73	80.67	83.54	723,740	+1.52(+1.85%)
Jul 21, 2017	81.59	82.28	79.97	82.02	878,673	+1.51(+1.88%)
Jul 20, 2017		80.61	78.46	80.51	733,744	+2.05(+2.61%)
Jul 19, 2017	78.50	79.54	77.53	78.46	493,517	+0.34(+0.44%)
Jul 18, 2017	78.15	78.86	77.00	78.12	506,230	+0.37(+0.48%)
Jul 17, 2017	79.52	81.33	77.14	77.75	728,224	-0.99(-1.26%)
Jul 14, 2017	80.06	80.63	78.27	78.74	692,837	-1.23(-1.54%)
Jul 13, 2017	78.92	80.50	76.50	79.97	915,032	+1.07(+1.36%)
Jul 12, 2017	79.62	79.96	78.29	78.90	668,028	-0.10(-0.13%)
Jul 11, 2017	79.24	80.67	78.25	79.00	998,190	-0.41(-0.52%)
Jul 10, 2017	83.95	86.73	76.02	79.41	2,020,631	-4.67(-5.55%)
Jul 07, 2017	83.07	85.50	83.07	84.08	602,308	+1.11(+1.34%)
Jul 06, 2017	85.00	85.62	82.54	82.97	1,295,957	-2.74(-3.20%)
Jul 05, 2017	81.76	86.11	81.76	85.71	1,076,079	+4.01(+4.91%)

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.