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 (%)
Sep 30, 2022 208.16 216.89 199.11 200.16 1,684,601 -9.23(-4.41%)
Sep 29, 2022 210.82 211.10 206.21 209.39 1,073,880 -1.37(-0.65%)
Sep 28, 2022 205.58 211.50 205.80 210.76 1,016,284 +8.15(+4.02%)
Sep 27, 2022 201.33 204.95 200.65 202.61 806,753 +5.22(+2.64%)
Sep 26, 2022 200.42 204.52 197.20 197.39 715,060 -3.39(-1.69%)
Sep 23, 2022 202.44 203.91 198.41 200.78 544,881 -1.93(-0.95%)
Sep 22, 2022 205.29 205.29 200.00 202.71 634,140 -3.68(-1.78%)
Sep 21, 2022 212.88 214.34 206.14 206.39 472,672 -5.62(-2.65%)
Sep 20, 2022 216.00 219.63 210.84 212.01 625,624 -3.99(-1.85%)
Sep 19, 2022 210.92 216.06 208.09 216.00 952,280 +3.00(+1.41%)
Sep 16, 2022 207.59 213.06 205.85 213.00 1,559,304 +4.52(+2.17%)
Sep 15, 2022 206.40 210.86 202.60 208.48 778,807 +0.20(+0.10%)
Sep 14, 2022 207.28 209.15 203.01 208.28 1,232,312 +1.69(+0.82%)
Sep 13, 2022 208.25 209.38 205.02 206.59 2,297,847 -5.41(-2.55%)
Sep 12, 2022 214.89 216.00 210.19 212.00 2,778,564 -11.27(-5.05%)
Sep 09, 2022 219.04 228.04 218.72 223.27 712,725 -3.03(-1.34%)
Sep 08, 2022 205.37 227.16 203.86 226.30 2,017,237 +17.44(+8.35%)
Sep 07, 2022 201.49 209.14 200.25 208.86 1,262,053 +7.60(+3.78%)
Sep 06, 2022 204.40 204.85 199.39 201.26 981,348 -4.19(-2.04%)
Sep 02, 2022 210.97 213.65 204.23 205.45 644,431 -5.59(-2.65%)
Sep 01, 2022 206.73 211.82 204.14 211.04 757,063 +4.37(+2.11%)
Aug 31, 2022 209.94 212.00 205.97 206.67 705,776 -3.30(-1.57%)
Aug 30, 2022 209.56 211.00 207.54 209.97 791,520 +0.94(+0.45%)
Aug 29, 2022 209.75 212.70 206.12 209.03 753,866 -1.91(-0.91%)
Aug 26, 2022 217.67 218.69 209.53 210.94 1,589,300 -2.98(-1.39%)
Aug 25, 2022 222.06 222.06 213.22 213.92 795,740 -7.08(-3.20%)
Aug 24, 2022 217.84 224.15 216.32 221.00 664,683 +4.11(+1.89%)
Aug 23, 2022 216.58 220.43 213.15 216.89 752,584 -1.02(-0.47%)
Aug 22, 2022 216.02 221.27 216.02 217.91 892,139 +1.94(+0.90%)
Aug 19, 2022 222.25 222.25 212.43 215.97 881,795 -7.48(-3.35%)
Aug 18, 2022 223.97 224.85 221.00 223.45 466,900 +0.32(+0.14%)
Aug 17, 2022 226.09 226.96 222.24 223.13 518,331 -5.02(-2.20%)
Aug 16, 2022 232.55 234.98 227.78 228.15 700,538 -2.86(-1.24%)
Aug 15, 2022 226.16 233.22 225.00 231.01 731,956 -2.84(-1.21%)
Aug 12, 2022 229.39 236.80 228.03 233.85 619,833 +4.46(+1.94%)
Aug 11, 2022 231.90 234.51 228.00 229.39 736,920 -2.61(-1.13%)
Aug 10, 2022 225.33 233.88 224.40 232.00 969,763 +8.63(+3.86%)
Aug 09, 2022 230.35 231.50 222.56 223.37 1,117,944 -7.37(-3.19%)
Aug 08, 2022 216.07 231.53 216.07 230.74 2,286,514 +12.16(+5.56%)
Aug 05, 2022 224.01 226.00 213.48 218.58 1,356,669 -5.47(-2.44%)
Aug 04, 2022 189.43 226.00 188.88 224.05 3,413,840 +12.04(+5.68%)
Aug 03, 2022 210.00 220.92 198.00 212.01 8,549,689 +70.04(+49.33%)
Aug 02, 2022 140.29 142.86 138.18 141.97 317,168 +2.02(+1.44%)
Aug 01, 2022 141.82 143.91 138.66 139.95 438,196 -2.09(-1.47%)
Jul 29, 2022 143.00 143.93 139.42 142.04 609,488 -1.48(-1.03%)
Jul 28, 2022 137.00 145.28 135.46 143.52 542,416 +1.55(+1.09%)
Jul 27, 2022 140.05 140.05 137.00 141.97 779,013 +1.97(+1.41%)
Jul 26, 2022 141.96 142.89 137.02 140.00 674,474 -1.20(-0.85%)
Jul 25, 2022 143.00 143.15 139.59 141.20 474,068 -2.01(-1.40%)
Jul 22, 2022 148.51 148.51 143.01 143.21 550,590 -3.99(-2.71%)
Jul 21, 2022 146.56 149.14 146.42 147.20 425,727 +0.64(+0.44%)
Jul 20, 2022 146.63 149.72 144.90 146.56 436,595 +0.84(+0.58%)
Jul 19, 2022 143.02 145.86 141.59 145.72 442,885 +5.08(+3.61%)
Jul 18, 2022 145.53 147.74 140.00 140.64 556,585 -4.75(-3.27%)
Jul 15, 2022 138.16 146.40 138.04 145.39 994,221 +6.85(+4.94%)
Jul 14, 2022 141.04 142.60 138.29 138.54 739,261 -4.16(-2.92%)
Jul 13, 2022 143.44 147.57 140.94 142.70 708,072 -3.15(-2.16%)
Jul 12, 2022 149.75 149.90 143.55 145.85 781,768 -5.06(-3.35%)
Jul 11, 2022 152.37 153.29 150.23 150.91 585,658 -1.58(-1.04%)
Jul 08, 2022 151.71 153.02 150.10 152.49 577,616 -0.93(-0.61%)
Jul 07, 2022 149.61 154.00 149.33 153.42 492,503 +3.42(+2.28%)
Jul 06, 2022 149.87 153.01 149.53 150.00 711,487 -0.73(-0.48%)
Jul 05, 2022 146.96 151.22 145.06 150.73 800,217 +2.48(+1.67%)
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.