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 (%)
Nov 30, 2018 80.60 82.48 80.60 81.16 775,600 +0.55(+0.68%)
Nov 29, 2018 77.90 81.98 77.73 80.61 843,747 +2.59(+3.32%)
Nov 28, 2018 78.52 79.82 76.33 78.02 628,993 +0.11(+0.14%)
Nov 27, 2018 77.58 79.03 75.60 77.91 551,882 -0.44(-0.56%)
Nov 26, 2018 74.65 78.76 74.59 78.35 688,014 +5.01(+6.83%)
Nov 23, 2018 72.05 75.70 72.03 73.34 251,900 +0.66(+0.91%)
Nov 21, 2018 72.68 72.68 72.68 0 +0.02(+0.03%)
Nov 20, 2018 69.56 73.28 68.00 72.66 846,918 +1.18(+1.65%)
Nov 19, 2018 72.72 74.41 70.22 71.48 945,525 -1.68(-2.30%)
Nov 16, 2018 69.18 73.69 68.03 73.16 883,200 +3.79(+5.46%)
Nov 15, 2018 64.90 70.53 63.57 69.37 969,287 +4.30(+6.61%)
Nov 14, 2018 68.32 69.51 63.61 65.07 1,361,717 -2.24(-3.33%)
Nov 13, 2018 68.10 70.45 66.83 67.31 900,396 -0.61(-0.90%)
Nov 12, 2018 71.69 72.25 67.69 67.92 937,814 -4.49(-6.20%)
Nov 09, 2018 72.68 73.67 70.43 72.41 800,600 -0.63(-0.86%)
Nov 08, 2018 75.67 77.00 72.58 73.04 1,417,232 -3.01(-3.96%)
Nov 07, 2018 79.55 81.00 71.95 76.05 3,040,483 -10.23(-11.86%)
Nov 06, 2018 87.38 88.34 85.41 86.28 1,184,238 -1.88(-2.13%)
Nov 05, 2018 88.17 89.20 85.71 88.16 753,560 -0.10(-0.11%)
Nov 02, 2018 88.10 90.00 84.01 88.26 810,900 +0.13(+0.15%)
Nov 01, 2018 80.74 88.40 80.69 88.13 946,827 +7.70(+9.57%)
Oct 31, 2018 79.19 81.73 79.01 80.43 723,155 +2.42(+3.10%)
Oct 30, 2018 73.69 78.17 73.10 78.01 659,578 +4.11(+5.56%)
Oct 29, 2018 78.24 78.78 72.81 73.90 944,936 -2.85(-3.71%)
Oct 26, 2018 76.77 78.14 75.32 76.75 799,900 -1.17(-1.50%)
Oct 25, 2018 73.28 78.80 73.28 77.92 870,836 +4.92(+6.74%)
Oct 24, 2018 76.61 78.11 71.85 73.00 1,164,970 -3.60(-4.70%)
Oct 23, 2018 73.72 78.34 73.53 76.60 1,033,945 +1.65(+2.20%)
Oct 22, 2018 76.45 76.45 72.34 74.95 775,304 -1.70(-2.22%)
Oct 19, 2018 78.85 79.79 76.30 76.65 974,200 -1.94(-2.47%)
Oct 18, 2018 80.95 81.70 78.29 78.59 715,548 -2.67(-3.29%)
Oct 17, 2018 82.74 82.74 79.63 81.26 451,235 -1.65(-1.99%)
Oct 16, 2018 80.59 83.01 80.04 82.91 591,660 +2.90(+3.62%)
Oct 15, 2018 81.27 82.40 79.36 80.01 513,963 -1.94(-2.37%)
Oct 12, 2018 80.73 82.19 79.77 81.95 750,800 +2.65(+3.34%)
Oct 11, 2018 80.77 82.68 78.85 79.30 847,724 -1.69(-2.09%)
Oct 10, 2018 81.21 83.97 80.00 80.99 1,200,071 -0.69(-0.84%)
Oct 09, 2018 82.58 83.64 80.95 81.68 791,503 -1.56(-1.87%)
Oct 08, 2018 86.45 86.61 82.45 83.24 809,857 -3.51(-4.05%)
Oct 05, 2018 86.40 89.50 84.67 86.75 865,400 +0.53(+0.61%)
Oct 04, 2018 87.91 88.12 85.06 86.22 647,003 -1.96(-2.22%)
Oct 03, 2018 87.31 88.63 84.48 88.18 513,968 +0.98(+1.12%)
Oct 02, 2018 88.64 88.64 86.09 87.20 722,902 -1.13(-1.28%)
Oct 01, 2018 89.50 89.60 88.04 88.33 640,474 +0.81(+0.93%)
Sep 28, 2018 90.09 91.50 87.43 87.52 1,169,900 -2.57(-2.85%)
Sep 27, 2018 88.00 91.24 86.95 90.09 1,908,672 -1.24(-1.36%)
Sep 26, 2018 94.00 94.95 91.26 91.33 651,192 -2.56(-2.73%)
Sep 25, 2018 93.76 94.75 92.05 93.89 577,883 +0.63(+0.68%)
Sep 24, 2018 94.24 94.85 91.55 93.26 563,568 -1.31(-1.39%)
Sep 21, 2018 95.29 95.57 93.36 94.57 798,700 -0.64(-0.67%)
Sep 20, 2018 95.09 96.14 94.51 95.21 523,139 +0.39(+0.41%)
Sep 19, 2018 93.75 95.05 92.32 94.82 518,150 +1.07(+1.14%)
Sep 18, 2018 93.48 95.40 92.22 93.75 552,675 +0.40(+0.43%)
Sep 17, 2018 96.78 97.84 92.79 93.35 705,951 -3.79(-3.90%)
Sep 14, 2018 95.43 99.07 95.39 97.14 820,100 +2.18(+2.30%)
Sep 13, 2018 94.10 99.73 92.50 94.96 1,190,237 +0.21(+0.22%)
Sep 12, 2018 99.11 99.40 91.12 94.75 2,614,328 -5.60(-5.58%)
Sep 11, 2018 102.77 103.50 99.38 100.35 1,137,002 -3.90(-3.74%)
Sep 10, 2018 109.61 110.00 102.66 104.25 1,049,658 -4.75(-4.36%)
Sep 07, 2018 112.00 113.55 108.74 109.00 773,000 -3.13(-2.79%)
Sep 06, 2018 117.44 118.31 111.94 112.13 574,548 -5.95(-5.04%)
Sep 05, 2018 118.97 119.99 116.84 118.08 584,781 -1.04(-0.87%)
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.