Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

206.83 -2.37 (-1.13%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 213.08 217.34 208.09 209.20 807,988 -3.52(-1.65%)
Nov 25, 2022 207.89 214.26 206.36 212.72 356,465 +4.23(+2.03%)
Nov 23, 2022 209.99 214.67 207.46 208.49 377,445 -0.92(-0.44%)
Nov 22, 2022 206.31 212.69 205.00 209.41 523,850 +2.76(+1.34%)
Nov 21, 2022 217.83 222.59 204.38 206.65 991,503 -10.71(-4.93%)
Nov 18, 2022 212.01 219.03 210.75 217.36 670,181 +8.24(+3.94%)
Nov 17, 2022 212.84 212.84 206.50 209.12 419,531 -2.87(-1.35%)
Nov 16, 2022 214.54 215.68 210.66 211.99 460,468 -2.30(-1.07%)
Nov 15, 2022 217.43 218.95 212.39 214.29 513,664 +0.81(+0.38%)
Nov 14, 2022 217.06 219.17 213.47 213.48 525,960 -2.89(-1.34%)
Nov 11, 2022 212.45 216.52 209.57 216.37 819,425 +3.92(+1.85%)
Nov 10, 2022 202.79 214.57 202.21 212.45 861,251 +14.51(+7.33%)
Nov 09, 2022 205.00 205.00 197.22 197.94 622,830 -6.82(-3.33%)
Nov 08, 2022 205.11 206.95 203.09 204.76 1,081,335 -0.17(-0.08%)
Nov 07, 2022 208.74 210.37 204.31 204.93 487,402 -3.41(-1.64%)
Nov 04, 2022 215.41 215.41 203.19 208.34 749,454 -7.38(-3.42%)
Nov 03, 2022 210.63 220.33 210.63 215.72 1,338,441 +1.37(+0.64%)
Nov 02, 2022 213.31 219.77 210.20 214.35 663,034 +1.23(+0.58%)
Nov 01, 2022 209.46 214.76 206.99 213.12 646,866 +5.86(+2.83%)
Oct 31, 2022 203.38 209.97 202.97 207.26 771,367 +2.75(+1.34%)
Oct 28, 2022 195.47 204.97 194.99 204.51 979,455 +10.51(+5.42%)
Oct 27, 2022 197.50 199.99 190.43 194.00 2,286,189 -7.02(-3.49%)
Oct 26, 2022 199.58 203.24 197.83 201.02 723,535 +2.46(+1.24%)
Oct 25, 2022 196.09 201.07 195.80 198.56 701,131 +2.71(+1.38%)
Oct 24, 2022 198.33 199.13 191.49 195.85 1,425,536 -3.03(-1.52%)
Oct 21, 2022 194.01 199.83 193.10 198.88 968,672 +5.90(+3.06%)
Oct 20, 2022 191.40 197.99 190.40 192.98 670,339 +0.98(+0.51%)
Oct 19, 2022 192.88 194.49 190.70 192.00 769,185 -2.05(-1.06%)
Oct 18, 2022 195.02 197.36 192.71 194.05 654,915 -1.04(-0.53%)
Oct 17, 2022 186.56 195.67 186.56 195.09 604,322 +9.56(+5.15%)
Oct 14, 2022 193.14 195.77 185.26 185.53 706,049 -6.23(-3.25%)
Oct 13, 2022 182.28 191.98 181.65 191.76 2,252,063 +6.65(+3.59%)
Oct 12, 2022 186.33 187.03 183.96 185.11 583,137 -1.58(-0.85%)
Oct 11, 2022 187.16 189.63 182.81 186.69 1,072,774 -0.13(-0.07%)
Oct 10, 2022 194.46 195.18 186.56 186.82 1,341,219 -8.99(-4.59%)
Oct 07, 2022 201.00 202.53 194.96 195.81 844,420 -6.56(-3.24%)
Oct 06, 2022 199.90 202.57 198.59 202.37 814,977 +1.35(+0.67%)
Oct 05, 2022 199.81 202.72 195.19 201.02 1,116,855 -0.22(-0.11%)
Oct 04, 2022 199.27 201.27 192.42 201.24 1,815,297 +4.45(+2.26%)
Oct 03, 2022 205.10 206.93 194.01 196.79 1,430,715 -3.37(-1.68%)
Sep 30, 2022 208.16 216.89 199.11 200.16 1,684,601 -9.23(-4.41%)
Sep 29, 2022 210.82 211.10 206.21 209.39 1,073,880 -1.37(-0.65%)
Sep 28, 2022 205.58 211.50 205.80 210.76 1,016,284 +8.15(+4.02%)
Sep 27, 2022 201.33 204.95 200.65 202.61 806,753 +5.22(+2.64%)
Sep 26, 2022 200.42 204.52 197.20 197.39 715,060 -3.39(-1.69%)
Sep 23, 2022 202.44 203.91 198.41 200.78 544,881 -1.93(-0.95%)
Sep 22, 2022 205.29 205.29 200.00 202.71 634,140 -3.68(-1.78%)
Sep 21, 2022 212.88 214.34 206.14 206.39 472,672 -5.62(-2.65%)
Sep 20, 2022 216.00 219.63 210.84 212.01 625,624 -3.99(-1.85%)
Sep 19, 2022 210.92 216.06 208.09 216.00 952,280 +3.00(+1.41%)
Sep 16, 2022 207.59 213.06 205.85 213.00 1,559,304 +4.52(+2.17%)
Sep 15, 2022 206.40 210.86 202.60 208.48 778,807 +0.20(+0.10%)
Sep 14, 2022 207.28 209.15 203.01 208.28 1,232,312 +1.69(+0.82%)
Sep 13, 2022 208.25 209.38 205.02 206.59 2,297,847 -5.41(-2.55%)
Sep 12, 2022 214.89 216.00 210.19 212.00 2,778,564 -11.27(-5.05%)
Sep 09, 2022 219.04 228.04 218.72 223.27 712,725 -3.03(-1.34%)
Sep 08, 2022 205.37 227.16 203.86 226.30 2,017,237 +17.44(+8.35%)
Sep 07, 2022 201.49 209.14 200.25 208.86 1,262,053 +7.60(+3.78%)
Sep 06, 2022 204.40 204.85 199.39 201.26 981,348 -4.19(-2.04%)
Sep 02, 2022 210.97 213.65 204.23 205.45 644,431 -5.59(-2.65%)
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.