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

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 97.00 97.52 94.49 94.53 680,436 -2.10(-2.17%)
Apr 27, 2018 95.81 98.32 95.75 96.63 516,140 +1.33(+1.40%)
Apr 26, 2018 95.34 97.28 94.15 95.30 607,010 +0.97(+1.03%)
Apr 25, 2018 94.73 95.87 93.11 94.33 707,161 -0.40(-0.42%)
Apr 24, 2018 96.19 97.15 94.48 94.73 948,933 -1.13(-1.18%)
Apr 23, 2018 98.50 99.30 94.77 95.86 677,129 -1.62(-1.66%)
Apr 20, 2018 96.40 99.16 95.24 97.48 1,285,479 +1.29(+1.34%)
Apr 19, 2018 95.67 98.68 95.67 96.19 681,516 -1.51(-1.55%)
Apr 18, 2018 98.50 99.33 96.03 97.70 695,875 -0.65(-0.66%)
Apr 17, 2018 96.18 99.00 95.55 98.35 992,039 +2.51(+2.62%)
Apr 16, 2018 102.17 103.85 95.78 95.84 1,065,756 -4.92(-4.88%)
Apr 13, 2018 101.49 102.16 98.77 100.76 577,735 +0.01(+0.01%)
Apr 12, 2018 98.92 102.36 97.90 100.75 627,511 +3.12(+3.20%)
Apr 11, 2018 96.83 99.38 96.33 97.63 875,937 -0.45(-0.46%)
Apr 10, 2018 99.26 101.56 97.96 98.08 1,352,856 +0.75(+0.77%)
Apr 09, 2018 96.16 99.15 96.16 97.33 1,094,322 +2.25(+2.37%)
Apr 06, 2018 95.21 97.22 93.01 95.08 1,958,468 -1.36(-1.41%)
Apr 05, 2018 103.00 103.54 95.83 96.44 1,467,047 -5.85(-5.72%)
Apr 04, 2018 98.00 105.70 96.37 102.29 1,945,998 +2.88(+2.90%)
Apr 03, 2018 101.41 104.95 98.52 99.41 2,497,428 -1.77(-1.75%)
Apr 02, 2018 118.41 118.71 96.84 101.18 5,781,600 -17.92(-15.05%)
Mar 29, 2018 119.10 119.10 119.10 0 -10.77(-8.29%)
Mar 28, 2018 130.65 132.32 126.08 129.87 863,854 -1.31(-1.00%)
Mar 27, 2018 139.50 139.69 130.61 131.18 844,247 -7.33(-5.29%)
Mar 26, 2018 141.58 141.66 135.31 138.51 911,300 +0.45(+0.33%)
Mar 23, 2018 141.50 143.59 137.75 138.06 741,589 -4.44(-3.12%)
Mar 22, 2018 144.76 146.79 142.00 142.50 414,165 -3.76(-2.57%)
Mar 21, 2018 147.89 149.73 146.10 146.26 486,637 -2.28(-1.53%)
Mar 20, 2018 147.20 153.99 146.05 148.54 1,018,588 +1.98(+1.35%)
Mar 19, 2018 143.78 149.19 143.78 146.56 1,048,211 +1.50(+1.03%)
Mar 16, 2018 141.36 146.06 137.82 145.06 1,512,142 +3.68(+2.60%)
Mar 15, 2018 142.69 146.59 141.07 141.38 662,686 -0.45(-0.32%)
Mar 14, 2018 140.08 145.92 139.91 141.83 1,001,373 -2.33(-1.62%)
Mar 13, 2018 142.04 152.75 142.03 144.16 1,923,403 +2.12(+1.49%)
Mar 12, 2018 133.43 143.83 131.49 142.04 1,336,863 +9.02(+6.78%)
Mar 09, 2018 128.26 134.91 128.12 133.02 924,331 +6.28(+4.96%)
Mar 08, 2018 124.11 127.70 123.61 126.74 430,929 +2.75(+2.22%)
Mar 07, 2018 124.32 121.50 123.99 788,238 +0.74(+0.60%)
Mar 06, 2018 127.64 127.85 121.37 123.25 681,887 -3.33(-2.63%)
Mar 05, 2018 120.83 127.99 120.82 126.58 747,211 +5.42(+4.47%)
Mar 02, 2018 118.05 121.83 117.40 121.16 464,855 +2.03(+1.70%)
Mar 01, 2018 120.00 122.80 118.01 119.13 620,193 -1.03(-0.86%)
Feb 28, 2018 123.40 124.57 120.13 120.16 680,111 -3.13(-2.54%)
Feb 27, 2018 123.54 123.93 122.50 123.29 427,316 +0.29(+0.24%)
Feb 26, 2018 122.25 123.67 121.16 123.00 564,845 +1.58(+1.30%)
Feb 23, 2018 120.30 121.47 118.89 121.42 395,379 +1.56(+1.30%)
Feb 22, 2018 119.41 119.86 417,141 +0.68(+0.57%)
Feb 21, 2018 121.00 122.15 119.07 119.18 559,425 -1.65(-1.37%)
Feb 20, 2018 121.62 123.77 120.13 120.83 396,096 -2.05(-1.67%)
Feb 16, 2018 122.88 122.88 122.88 0 +1.14(+0.94%)
Feb 15, 2018 120.48 121.82 119.12 121.74 736,269 +1.76(+1.47%)
Feb 14, 2018 117.84 120.43 117.84 119.98 498,513 +0.72(+0.60%)
Feb 13, 2018 116.43 119.44 115.22 119.26 508,087 +1.96(+1.67%)
Feb 12, 2018 117.50 119.59 116.24 117.30 566,595 +1.38(+1.19%)
Feb 09, 2018 116.92 118.13 108.13 115.92 1,304,954 -0.40(-0.34%)
Feb 08, 2018 123.01 123.59 116.28 116.32 978,263 -5.77(-4.73%)
Feb 07, 2018 121.67 122.21 121.16 122.09 714,340 -0.08(-0.07%)
Feb 06, 2018 117.37 122.61 115.79 122.17 1,223,579 +0.25(+0.21%)
Feb 05, 2018 123.63 126.74 118.93 121.92 997,921 -2.58(-2.07%)
Feb 02, 2018 127.77 129.66 124.03 124.50 787,352 -4.93(-3.81%)
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.