Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.84 -4.55 (-2.95%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 145.00 148.51 144.21 148.25 568,298 +2.40(+1.65%)
Jun 30, 2022 144.27 147.53 143.09 145.85 837,703 +0.42(+0.29%)
Jun 29, 2022 142.23 146.01 140.01 145.43 441,019 +3.23(+2.27%)
Jun 28, 2022 146.14 147.48 139.51 142.20 1,716,752 -4.29(-2.93%)
Jun 27, 2022 144.47 146.65 141.55 146.49 1,198,014 -1.01(-0.68%)
Jun 24, 2022 147.68 148.25 144.34 147.50 1,629,327 +1.20(+0.82%)
Jun 23, 2022 142.51 146.43 137.82 146.30 825,704 +4.74(+3.35%)
Jun 22, 2022 137.36 142.60 135.21 141.56 876,972 +2.54(+1.83%)
Jun 21, 2022 138.72 141.25 138.35 139.02 1,059,837 +1.93(+1.41%)
Jun 17, 2022 135.83 139.37 134.77 137.09 1,308,719 +2.27(+1.68%)
Jun 16, 2022 131.19 135.08 128.80 134.82 876,809 -0.63(-0.47%)
Jun 15, 2022 133.46 137.31 133.15 135.45 1,002,452 +1.93(+1.45%)
Jun 14, 2022 128.74 137.08 128.62 133.52 1,303,507 +5.82(+4.56%)
Jun 13, 2022 127.40 129.92 122.57 127.70 1,080,054 -4.41(-3.34%)
Jun 10, 2022 133.11 134.10 130.29 132.11 834,145 -2.89(-2.14%)
Jun 09, 2022 138.40 139.34 134.55 135.00 1,076,936 -4.40(-3.16%)
Jun 08, 2022 133.85 141.54 132.95 139.40 842,791 +5.39(+4.02%)
Jun 07, 2022 131.45 134.29 130.27 134.01 737,876 +2.38(+1.81%)
Jun 06, 2022 133.11 134.07 130.23 131.63 1,348,118 +0.11(+0.08%)
Jun 03, 2022 124.99 131.80 124.79 131.52 648,056 +6.02(+4.80%)
Jun 02, 2022 122.56 125.59 120.43 125.50 522,566 +2.45(+1.99%)
Jun 01, 2022 126.01 129.29 122.90 123.05 489,080 -2.75(-2.19%)
May 31, 2022 127.56 127.70 122.50 125.80 1,006,135 -1.97(-1.54%)
May 27, 2022 125.37 127.92 121.36 127.77 557,786 +2.17(+1.73%)
May 26, 2022 127.19 129.06 125.02 125.60 330,301 -1.15(-0.91%)
May 25, 2022 126.67 127.83 124.83 126.75 916,561 -0.30(-0.24%)
May 24, 2022 128.59 128.59 124.80 127.05 536,433 -2.53(-1.95%)
May 23, 2022 132.07 133.29 128.31 129.58 910,311 -2.69(-2.03%)
May 20, 2022 129.82 133.13 129.22 132.27 1,168,848 +2.91(+2.25%)
May 19, 2022 128.47 131.35 127.34 129.36 744,136 +1.05(+0.82%)
May 18, 2022 126.44 130.90 125.52 128.31 660,861 -1.00(-0.77%)
May 17, 2022 127.41 130.10 125.66 129.31 724,151 +4.44(+3.56%)
May 16, 2022 125.74 127.91 123.27 124.87 939,591 -1.60(-1.27%)
May 13, 2022 124.01 128.77 124.00 126.47 740,287 +5.14(+4.24%)
May 12, 2022 119.30 123.14 117.58 121.33 1,047,476 +0.91(+0.76%)
May 11, 2022 126.47 129.16 119.58 120.42 944,321 -7.76(-6.05%)
May 10, 2022 126.21 131.06 124.34 128.18 1,013,188 +5.66(+4.62%)
May 09, 2022 132.11 132.21 120.16 122.52 1,416,201 -12.23(-9.08%)
May 06, 2022 135.16 136.50 132.13 134.75 596,459 -1.99(-1.46%)
May 05, 2022 142.74 142.74 134.51 136.74 791,844 -6.69(-4.66%)
May 04, 2022 143.72 144.98 138.73 143.43 942,618 +0.54(+0.38%)
May 03, 2022 140.17 143.28 139.44 142.89 691,514 +3.84(+2.76%)
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.