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

Alnylam Pharmaceuticals (NQ: ALNY )

144.22 -0.94 (-0.65%)
Streaming Delayed Price Updated: 3:55 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 (%)
Sep 29, 2023 175.74 177.85 174.07 177.10 754,167 +3.07(+1.76%)
Sep 28, 2023 176.32 178.24 173.90 174.03 362,010 -2.83(-1.60%)
Sep 27, 2023 177.18 178.55 171.66 176.86 511,654 +1.81(+1.03%)
Sep 26, 2023 171.01 175.41 170.05 175.05 576,602 +4.28(+2.51%)
Sep 25, 2023 170.93 172.31 169.22 170.77 530,128 -0.78(-0.45%)
Sep 22, 2023 173.85 175.22 169.85 171.55 678,897 -2.30(-1.32%)
Sep 21, 2023 174.47 175.39 171.08 173.85 685,045 -1.67(-0.95%)
Sep 20, 2023 176.00 179.49 174.41 175.52 565,312 -0.14(-0.08%)
Sep 19, 2023 179.02 180.32 175.41 175.66 687,764 -4.11(-2.29%)
Sep 18, 2023 183.62 184.84 178.21 179.77 731,120 -5.22(-2.82%)
Sep 15, 2023 191.64 196.28 182.63 184.99 1,912,614 -8.07(-4.18%)
Sep 14, 2023 200.00 202.50 188.45 193.06 2,105,872 -18.59(-8.78%)
Sep 12, 2023 211.65 6,220 +7.93(+3.89%)
Sep 11, 2023 201.57 204.65 196.67 203.72 553,725 +2.29(+1.14%)
Sep 08, 2023 201.25 205.52 200.52 201.43 660,071 +0.33(+0.16%)
Sep 07, 2023 201.14 203.79 200.18 201.10 809,639 -0.35(-0.17%)
Sep 06, 2023 201.50 201.76 197.03 201.45 394,573 +1.11(+0.55%)
Sep 05, 2023 200.83 204.59 199.26 200.34 436,283 -0.83(-0.41%)
Sep 01, 2023 199.14 204.48 199.14 201.17 494,156 +3.35(+1.69%)
Aug 31, 2023 197.50 200.77 197.15 197.82 464,653 +0.66(+0.33%)
Aug 30, 2023 194.46 198.34 194.46 197.16 546,373 +2.70(+1.39%)
Aug 29, 2023 191.67 195.70 190.97 194.46 368,247 +2.80(+1.46%)
Aug 28, 2023 189.99 192.72 189.76 191.66 267,263 +2.40(+1.27%)
Aug 25, 2023 186.55 190.50 186.38 189.26 192,881 +2.49(+1.33%)
Aug 24, 2023 189.72 190.32 183.73 186.77 349,547 -3.61(-1.90%)
Aug 23, 2023 190.40 192.40 189.07 190.38 272,647 +1.00(+0.53%)
Aug 22, 2023 189.13 190.38 187.62 189.38 523,741 +0.65(+0.34%)
Aug 21, 2023 186.70 189.44 183.41 188.73 352,756 +2.70(+1.45%)
Aug 18, 2023 182.19 186.25 181.87 186.03 372,608 +2.14(+1.16%)
Aug 17, 2023 183.13 185.40 182.36 183.89 395,682 +1.46(+0.80%)
Aug 16, 2023 179.35 182.96 179.00 182.43 451,627 +2.30(+1.28%)
Aug 15, 2023 180.00 181.67 178.64 180.13 503,423 -1.22(-0.67%)
Aug 14, 2023 184.41 184.41 180.76 181.35 1,122,898 -4.44(-2.39%)
Aug 11, 2023 184.11 187.45 184.11 185.79 358,810 +0.76(+0.41%)
Aug 10, 2023 188.02 189.54 184.99 185.03 368,371 -1.33(-0.71%)
Aug 09, 2023 186.19 186.67 183.87 186.36 394,088 +1.52(+0.82%)
Aug 08, 2023 184.54 186.90 182.72 184.84 488,358 +0.55(+0.30%)
Aug 07, 2023 185.61 186.03 182.77 184.29 451,545 -1.29(-0.70%)
Aug 04, 2023 189.31 189.31 184.01 185.58 567,891 -4.52(-2.38%)
Aug 03, 2023 182.13 192.29 180.02 190.10 674,481 +3.09(+1.65%)
Aug 02, 2023 186.80 187.50 184.16 187.01 631,454 -2.04(-1.08%)
Aug 01, 2023 193.40 194.52 187.47 189.05 507,325 -6.35(-3.25%)
Jul 31, 2023 199.10 200.29 194.52 195.40 406,348 -3.89(-1.95%)
Jul 28, 2023 196.59 200.00 194.89 199.29 341,586 +4.42(+2.27%)
Jul 27, 2023 196.18 196.54 192.58 194.87 853,862 -0.07(-0.04%)
Jul 26, 2023 193.42 195.24 190.05 194.94 459,717 +1.48(+0.77%)
Jul 25, 2023 192.06 195.13 190.76 193.46 685,829 +1.14(+0.59%)
Jul 24, 2023 201.19 202.46 190.86 192.32 770,557 -7.75(-3.87%)
Jul 21, 2023 201.89 202.36 199.36 200.07 305,079 -1.37(-0.68%)
Jul 20, 2023 204.33 206.57 200.00 201.44 440,410 -3.88(-1.89%)
Jul 19, 2023 209.97 210.56 205.28 205.32 428,482 -3.10(-1.49%)
Jul 18, 2023 202.77 210.76 200.13 208.42 599,743 +5.59(+2.76%)
Jul 17, 2023 208.00 218.88 201.86 202.83 1,234,091 +5.73(+2.91%)
Jul 14, 2023 203.54 203.88 196.90 197.10 498,022 -6.78(-3.33%)
Jul 13, 2023 203.29 205.37 201.19 203.88 538,777 +1.98(+0.98%)
Jul 12, 2023 204.09 207.40 201.77 201.90 489,811 -0.25(-0.12%)
Jul 11, 2023 199.95 202.71 197.03 202.15 511,926 +2.34(+1.17%)
Jul 10, 2023 192.60 200.99 192.40 199.81 584,244 +7.13(+3.70%)
Jul 07, 2023 193.43 195.97 192.06 192.68 284,057 -1.71(-0.88%)
Jul 06, 2023 190.37 194.94 190.08 194.39 407,548 +1.82(+0.95%)
Jul 05, 2023 190.00 194.40 189.06 192.57 329,522 +2.88(+1.52%)
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.