Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

152.55 -1.84 (-1.19%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 138.14 146.26 138.09 144.93 1,137,525 +7.33(+5.33%)
Jan 31, 2022 132.58 137.78 137.60 1,183,697 +5.51(+4.17%)
Jan 28, 2022 129.06 132.56 125.00 132.09 929,752 +4.91(+3.86%)
Jan 27, 2022 130.53 131.99 126.89 127.18 904,441 -2.94(-2.26%)
Jan 26, 2022 133.58 136.76 129.87 130.12 773,989 -0.82(-0.63%)
Jan 25, 2022 135.54 136.44 130.46 130.94 806,325 -5.59(-4.09%)
Jan 24, 2022 132.89 136.98 128.13 136.53 986,617 +0.12(+0.09%)
Jan 21, 2022 130.20 137.92 129.85 136.41 1,164,719 -1.90(-1.37%)
Jan 20, 2022 146.16 146.44 137.90 138.31 576,250 -0.31(-0.22%)
Jan 19, 2022 141.27 144.18 137.69 138.62 474,976 -0.57(-0.41%)
Jan 18, 2022 145.65 147.01 138.61 139.19 647,512 -9.31(-6.27%)
Jan 14, 2022 148.50 0 +0.50(+0.34%)
Jan 13, 2022 147.47 150.82 144.97 148.00 606,250 +0.46(+0.31%)
Jan 12, 2022 146.89 149.47 144.01 147.54 750,416 -0.49(-0.33%)
Jan 11, 2022 151.11 152.12 146.33 148.03 674,057 -2.13(-1.42%)
Jan 10, 2022 146.16 150.17 142.51 150.16 841,198 +2.03(+1.37%)
Jan 07, 2022 151.00 153.30 147.50 148.13 594,186 -2.87(-1.90%)
Jan 06, 2022 156.19 156.19 146.31 151.00 1,122,350 -4.09(-2.64%)
Jan 05, 2022 161.57 163.28 154.59 155.09 886,800 -10.14(-6.14%)
Jan 04, 2022 172.05 174.66 161.58 165.23 833,115 -8.68(-4.99%)
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.