Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 195.43 197.02 191.14 191.41 270,303 -4.30(-2.20%)
Dec 28, 2023 196.87 198.00 195.18 195.71 456,623 -0.86(-0.44%)
Dec 27, 2023 191.43 196.75 191.00 196.57 447,683 +5.37(+2.81%)
Dec 26, 2023 192.67 194.89 190.23 191.20 308,198 +0.18(+0.09%)
Dec 22, 2023 183.05 191.80 181.67 191.02 592,828 +9.88(+5.45%)
Dec 21, 2023 180.83 182.87 180.33 181.14 273,459 +2.09(+1.17%)
Dec 20, 2023 187.01 187.01 178.86 179.05 659,521 -8.45(-4.51%)
Dec 19, 2023 187.51 190.95 187.06 187.50 534,522 +1.27(+0.68%)
Dec 18, 2023 185.63 189.03 185.50 186.23 398,978 +0.99(+0.53%)
Dec 15, 2023 187.03 189.92 183.06 185.24 1,209,958 -1.24(-0.66%)
Dec 14, 2023 183.68 190.98 183.07 186.48 1,582,977 +5.96(+3.30%)
Dec 13, 2023 173.63 180.96 173.05 180.52 785,206 +6.64(+3.82%)
Dec 12, 2023 172.29 175.20 169.71 173.88 461,102 +2.96(+1.73%)
Dec 11, 2023 170.04 173.00 168.84 170.92 539,519 +0.88(+0.52%)
Dec 08, 2023 175.03 175.03 170.00 170.04 467,861 -7.22(-4.07%)
Dec 07, 2023 176.22 177.77 174.39 177.26 695,269 +2.24(+1.28%)
Dec 06, 2023 171.00 176.28 169.60 175.02 658,885 +4.65(+2.73%)
Dec 05, 2023 171.98 172.00 169.44 170.37 567,046 -2.50(-1.45%)
Dec 04, 2023 170.81 173.49 169.77 172.87 387,361 +1.46(+0.85%)
Dec 01, 2023 167.93 171.42 166.02 171.41 366,535 +3.16(+1.88%)
Nov 30, 2023 165.53 169.65 165.53 168.25 780,578 +4.24(+2.59%)
Nov 29, 2023 161.79 164.19 160.18 164.01 915,085 +2.65(+1.64%)
Nov 28, 2023 158.09 161.78 156.52 161.36 380,812 +2.16(+1.36%)
Nov 27, 2023 162.39 162.50 159.02 159.20 641,222 -3.72(-2.28%)
Nov 24, 2023 162.76 166.23 162.27 162.92 143,003 +0.04(+0.02%)
Nov 22, 2023 165.20 167.50 161.43 162.88 307,135 -0.80(-0.49%)
Nov 21, 2023 164.92 166.53 161.33 163.68 602,141 -1.58(-0.96%)
Nov 20, 2023 163.82 170.86 163.27 165.26 511,816 +1.53(+0.93%)
Nov 17, 2023 168.54 169.59 163.37 163.73 654,797 -5.24(-3.10%)
Nov 16, 2023 171.10 171.99 167.50 168.97 448,758 -2.08(-1.22%)
Nov 15, 2023 169.22 174.00 169.10 171.05 479,516 +1.06(+0.62%)
Nov 14, 2023 169.97 172.44 168.51 169.99 868,479 +4.98(+3.02%)
Nov 13, 2023 161.95 165.06 159.51 165.01 334,190 +3.12(+1.93%)
Nov 10, 2023 165.33 166.55 157.80 161.89 658,707 -2.63(-1.60%)
Nov 09, 2023 169.14 169.61 163.03 164.52 649,862 -4.88(-2.88%)
Nov 08, 2023 170.67 170.67 166.13 169.40 635,782 -0.80(-0.47%)
Nov 07, 2023 168.92 173.00 167.57 170.20 1,006,734 +3.05(+1.82%)
Nov 06, 2023 168.99 169.22 164.35 167.15 499,840 -0.20(-0.12%)
Nov 03, 2023 164.68 169.12 164.21 167.35 653,420 +5.82(+3.60%)
Nov 02, 2023 162.34 163.27 148.73 161.53 789,994 +4.53(+2.89%)
Nov 01, 2023 151.94 157.21 149.29 157.00 785,645 +5.20(+3.43%)
Oct 31, 2023 150.00 152.25 148.10 151.80 658,066 +0.39(+0.26%)
Oct 30, 2023 151.47 155.94 150.82 151.41 616,255 -0.35(-0.23%)
Oct 27, 2023 154.18 154.95 151.17 151.76 623,817 -3.90(-2.51%)
Oct 26, 2023 159.49 160.66 155.25 155.66 644,058 -3.83(-2.40%)
Oct 25, 2023 161.86 162.80 158.96 159.49 483,219 -4.47(-2.73%)
Oct 24, 2023 162.49 166.00 161.17 163.96 371,256 +1.96(+1.21%)
Oct 23, 2023 161.57 163.60 160.46 162.00 340,022 +0.21(+0.13%)
Oct 20, 2023 161.33 163.52 159.50 161.79 1,035,008 +1.29(+0.80%)
Oct 19, 2023 165.30 165.68 160.44 160.50 695,626 -4.58(-2.77%)
Oct 18, 2023 163.67 166.67 162.20 165.08 495,188 -0.90(-0.54%)
Oct 17, 2023 166.45 170.38 164.94 165.98 1,457,302 -1.27(-0.76%)
Oct 16, 2023 167.94 169.25 165.02 167.25 549,711 -0.87(-0.52%)
Oct 13, 2023 165.41 169.97 163.66 168.12 520,396 +2.83(+1.71%)
Oct 12, 2023 167.08 168.13 164.02 165.29 789,993 -2.53(-1.51%)
Oct 11, 2023 167.10 169.49 166.04 167.82 793,719 -1.24(-0.73%)
Oct 10, 2023 169.00 170.84 165.88 169.06 936,679 +0.74(+0.44%)
Oct 09, 2023 169.73 173.42 159.47 168.32 1,521,210 -8.60(-4.86%)
Oct 06, 2023 178.42 180.99 176.74 176.92 459,611 -1.79(-1.00%)
Oct 05, 2023 167.92 178.99 167.92 178.71 550,108 +9.54(+5.64%)
Oct 04, 2023 172.52 172.52 167.40 169.17 658,148 -3.74(-2.16%)
Oct 03, 2023 178.17 179.91 172.48 172.91 689,096 -6.05(-3.38%)
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.