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

Alnylam Pharmaceuticals (NQ: ALNY )

144.09 -1.07 (-0.74%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 19, 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 28, 2023 195.13 201.47 193.96 199.20 607,335 +3.16(+1.61%)
Apr 27, 2023 197.08 197.31 192.38 196.04 1,276,756 -1.48(-0.75%)
Apr 26, 2023 200.61 201.28 195.94 197.52 544,837 -4.63(-2.29%)
Apr 25, 2023 204.89 205.92 199.55 202.15 846,670 -2.64(-1.29%)
Apr 24, 2023 209.12 209.50 203.81 204.79 845,698 -4.49(-2.15%)
Apr 21, 2023 204.73 209.79 203.77 209.28 746,889 +6.42(+3.16%)
Apr 20, 2023 199.82 203.53 199.61 202.86 840,171 +0.56(+0.28%)
Apr 19, 2023 201.22 204.86 201.22 202.30 1,318,606 +0.63(+0.31%)
Apr 18, 2023 207.29 208.00 200.19 201.67 972,936 -4.24(-2.06%)
Apr 17, 2023 205.29 206.56 202.91 205.91 474,396 +1.99(+0.98%)
Apr 14, 2023 206.44 208.77 202.29 203.92 686,761 -3.41(-1.64%)
Apr 13, 2023 204.18 209.29 204.11 207.33 1,432,496 +4.44(+2.19%)
Apr 12, 2023 205.00 206.70 202.23 202.89 705,129 +0.08(+0.04%)
Apr 11, 2023 205.44 207.96 202.23 202.81 687,114 -2.63(-1.28%)
Apr 10, 2023 209.74 209.74 201.47 205.44 663,517 -5.55(-2.63%)
Apr 06, 2023 200.40 211.27 199.52 210.99 1,194,726 +10.17(+5.06%)
Apr 05, 2023 202.34 204.80 200.35 200.82 615,599 -1.88(-0.93%)
Apr 04, 2023 201.09 202.81 198.89 202.70 435,015 +2.00(+1.00%)
Apr 03, 2023 198.60 203.12 197.78 200.70 837,858 +0.38(+0.19%)
Mar 31, 2023 195.50 200.87 195.50 200.32 1,155,980 +5.20(+2.67%)
Mar 30, 2023 196.47 197.91 190.85 195.12 587,485 -0.79(-0.40%)
Mar 29, 2023 188.61 196.23 188.13 195.91 806,829 +7.36(+3.90%)
Mar 28, 2023 190.51 194.25 187.94 188.55 1,304,918 -1.96(-1.03%)
Mar 27, 2023 191.02 191.81 188.00 190.51 938,378 +0.53(+0.28%)
Mar 24, 2023 190.25 190.40 185.89 189.98 351,463 -0.51(-0.27%)
Mar 23, 2023 192.54 195.16 189.11 190.49 458,536 +0.75(+0.40%)
Mar 22, 2023 190.46 194.76 187.40 189.74 1,237,186 -0.69(-0.36%)
Mar 21, 2023 189.35 191.06 187.81 190.43 958,577 +2.91(+1.55%)
Mar 20, 2023 185.07 188.25 182.30 187.52 560,175 +2.07(+1.12%)
Mar 17, 2023 187.30 189.14 184.07 185.45 883,382 -4.21(-2.22%)
Mar 16, 2023 184.96 190.09 180.78 189.66 870,030 +3.91(+2.10%)
Mar 15, 2023 186.51 187.98 183.22 185.75 647,304 -1.35(-0.72%)
Mar 14, 2023 186.98 189.69 185.39 187.10 1,120,962 +2.24(+1.21%)
Mar 13, 2023 183.90 189.99 183.08 184.86 1,353,716 +2.20(+1.20%)
Mar 10, 2023 185.42 185.96 179.19 182.66 1,002,484 -3.29(-1.77%)
Mar 09, 2023 189.28 191.85 184.16 185.95 1,336,010 -4.46(-2.34%)
Mar 08, 2023 193.74 195.06 189.25 190.41 549,562 -3.93(-2.02%)
Mar 07, 2023 201.66 201.66 194.27 194.34 720,066 -5.36(-2.68%)
Mar 06, 2023 202.00 203.89 198.80 199.70 446,012 -2.88(-1.42%)
Mar 03, 2023 193.64 205.14 190.96 202.58 964,012 +8.14(+4.19%)
Mar 02, 2023 194.67 195.69 192.40 194.44 548,040 -0.96(-0.49%)
Mar 01, 2023 191.45 196.85 190.95 195.40 676,810 +3.95(+2.06%)
Feb 28, 2023 188.77 191.94 187.79 191.45 1,399,887 +1.44(+0.76%)
Feb 27, 2023 191.85 193.19 187.52 190.01 801,046 +0.23(+0.12%)
Feb 24, 2023 191.77 199.58 188.68 189.78 1,542,905 -6.46(-3.29%)
Feb 23, 2023 198.00 202.12 192.54 196.24 1,468,127 -4.86(-2.42%)
Feb 22, 2023 199.02 205.22 197.60 201.10 909,476 +1.24(+0.62%)
Feb 21, 2023 216.83 218.13 199.02 199.86 1,622,158 -22.93(-10.29%)
Feb 17, 2023 220.39 225.22 218.21 222.79 503,175 +2.94(+1.34%)
Feb 16, 2023 220.73 222.44 218.74 219.85 481,306 -2.25(-1.01%)
Feb 15, 2023 223.01 224.00 219.61 222.10 367,790 -2.81(-1.25%)
Feb 14, 2023 221.33 227.91 221.10 224.91 684,648 +2.57(+1.16%)
Feb 13, 2023 215.56 224.34 213.97 222.34 489,925 +7.08(+3.29%)
Feb 10, 2023 216.06 217.51 212.71 215.26 610,814 -0.32(-0.15%)
Feb 09, 2023 219.31 222.08 214.87 215.58 329,254 -2.17(-1.00%)
Feb 08, 2023 220.82 222.63 216.43 217.75 433,362 -3.20(-1.45%)
Feb 07, 2023 223.73 224.35 214.85 220.95 903,897 -3.19(-1.42%)
Feb 06, 2023 230.74 234.70 224.02 224.14 855,555 -9.23(-3.96%)
Feb 03, 2023 228.38 234.01 227.62 233.37 1,206,065 +3.62(+1.58%)
Feb 02, 2023 225.60 230.97 224.00 229.75 908,157 +4.84(+2.15%)
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.