Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

150.99 -3.40 (-2.20%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 142.04 143.75 132.45 133.43 1,428,607 -9.73(-6.80%)
Apr 28, 2022 150.36 151.31 138.52 143.16 1,893,774 -11.76(-7.59%)
Apr 27, 2022 155.74 157.67 153.89 154.92 1,047,733 -0.08(-0.05%)
Apr 26, 2022 160.15 161.11 154.58 155.00 977,211 -7.07(-4.36%)
Apr 25, 2022 161.11 164.33 157.35 162.07 900,250 -4.93(-2.95%)
Apr 22, 2022 168.34 169.06 166.43 167.00 784,088 -1.75(-1.04%)
Apr 21, 2022 168.73 171.84 168.30 168.75 878,121 +0.80(+0.48%)
Apr 20, 2022 164.28 168.32 160.47 167.95 528,209 +6.75(+4.19%)
Apr 19, 2022 157.48 161.64 156.99 161.20 638,331 +4.52(+2.88%)
Apr 18, 2022 166.16 166.74 155.84 156.68 655,017 -10.66(-6.37%)
Apr 14, 2022 168.43 170.04 167.30 167.34 458,718 -1.12(-0.66%)
Apr 13, 2022 160.79 168.59 158.81 168.46 578,967 +8.88(+5.56%)
Apr 12, 2022 158.46 165.15 157.79 159.58 956,142 +2.15(+1.37%)
Apr 11, 2022 163.80 165.28 157.18 157.43 610,108 -5.99(-3.67%)
Apr 08, 2022 163.00 168.48 162.99 163.42 686,277 +1.17(+0.72%)
Apr 07, 2022 157.95 168.04 157.66 162.25 1,153,216 +3.78(+2.39%)
Apr 06, 2022 158.02 160.40 157.20 158.47 736,219 -1.44(-0.90%)
Apr 05, 2022 161.25 165.98 159.47 159.91 661,540 -1.86(-1.15%)
Apr 04, 2022 167.26 167.69 160.46 161.77 1,507,761 -7.52(-4.44%)
Apr 01, 2022 166.41 180.35 164.01 169.29 1,789,117 +6.00(+3.67%)
Mar 31, 2022 166.56 168.57 163.05 163.29 646,067 -1.95(-1.18%)
Mar 30, 2022 167.41 169.87 165.02 165.24 553,418 -1.50(-0.90%)
Mar 29, 2022 163.63 166.74 163.57 166.74 779,684 +5.09(+3.15%)
Mar 28, 2022 163.46 164.13 158.85 161.65 664,696 -2.16(-1.32%)
Mar 25, 2022 165.00 165.00 161.36 163.81 540,187 +0.11(+0.07%)
Mar 24, 2022 164.26 164.26 160.59 163.70 865,294 +1.35(+0.83%)
Mar 23, 2022 162.87 164.50 161.91 162.35 612,600 -1.48(-0.90%)
Mar 22, 2022 163.57 164.14 161.22 163.83 743,487 +1.40(+0.86%)
Mar 21, 2022 164.17 166.00 161.75 162.43 673,910 -2.82(-1.71%)
Mar 18, 2022 164.73 166.43 163.35 165.25 1,035,437 +2.17(+1.33%)
Mar 17, 2022 162.00 164.23 160.15 163.08 816,659 +4.11(+2.59%)
Mar 16, 2022 154.56 158.99 153.02 158.97 539,717 +6.05(+3.96%)
Mar 15, 2022 152.02 153.09 149.00 152.92 593,433 +1.12(+0.74%)
Mar 14, 2022 154.82 156.40 150.15 151.80 726,704 -3.16(-2.04%)
Mar 11, 2022 161.24 161.99 153.87 154.96 602,254 -5.60(-3.49%)
Mar 10, 2022 161.51 156.60 160.56 773,019 -1.67(-1.03%)
Mar 09, 2022 162.59 165.33 160.98 162.23 926,651 +0.23(+0.14%)
Mar 08, 2022 160.22 166.07 160.22 162.00 1,007,316 -1.00(-0.61%)
Mar 07, 2022 163.75 165.21 161.87 163.00 755,990 -1.44(-0.88%)
Mar 04, 2022 164.22 166.84 160.63 164.44 1,516,187 -0.63(-0.38%)
Mar 03, 2022 164.51 167.68 163.74 165.07 1,189,187 +1.87(+1.15%)
Mar 02, 2022 162.14 163.98 159.53 163.20 427,142 +0.69(+0.42%)
Mar 01, 2022 158.88 164.40 157.32 162.51 922,470 +4.66(+2.95%)
Feb 28, 2022 154.18 158.30 150.58 157.85 786,408 +2.85(+1.84%)
Feb 25, 2022 152.12 155.10 151.65 155.00 928,882 +2.11(+1.38%)
Feb 24, 2022 144.91 152.97 143.30 152.89 1,245,314 +5.42(+3.68%)
Feb 23, 2022 148.43 149.31 145.93 147.47 991,278 +0.66(+0.45%)
Feb 22, 2022 146.79 149.06 145.31 146.81 951,627 -0.69(-0.47%)
Feb 18, 2022 147.50 0 -2.45(-1.63%)
Feb 17, 2022 152.71 152.97 149.66 149.95 722,726 -3.33(-2.17%)
Feb 16, 2022 153.29 153.65 149.74 153.28 333,496 -0.02(-0.01%)
Feb 15, 2022 150.02 153.77 149.66 153.30 580,050 +4.64(+3.12%)
Feb 14, 2022 150.76 151.15 147.66 148.66 944,752 -2.10(-1.39%)
Feb 11, 2022 149.28 154.45 148.07 150.76 972,660 -0.10(-0.07%)
Feb 10, 2022 148.15 157.09 147.57 150.86 896,311 -0.54(-0.36%)
Feb 09, 2022 149.14 151.57 146.55 151.40 779,751 +3.76(+2.55%)
Feb 08, 2022 147.41 149.40 144.26 147.64 695,521 -1.01(-0.68%)
Feb 07, 2022 145.66 149.77 145.19 148.65 489,543 +3.23(+2.22%)
Feb 04, 2022 141.59 146.39 140.66 145.42 670,018 +2.91(+2.04%)
Feb 03, 2022 145.04 141.28 142.51 469,358 -2.75(-1.89%)
Feb 02, 2022 144.67 145.98 143.38 145.26 670,613 +0.33(+0.23%)
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.