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, 2015 107.72 108.82 101.67 104.06 665,097 -3.32(-3.09%)
Nov 27, 2015 105.81 108.42 105.81 107.38 177,969 +2.13(+2.02%)
Nov 25, 2015 104.78 105.25 105.25 105.25 356,700 +0.49(+0.47%)
Nov 24, 2015 103.57 104.89 102.22 104.76 317,817 +0.23(+0.22%)
Nov 23, 2015 102.39 105.38 101.53 104.53 434,554 +1.92(+1.87%)
Nov 20, 2015 103.37 104.59 101.69 102.61 516,973 -0.25(-0.24%)
Nov 19, 2015 105.88 106.88 101.40 102.86 525,019 -4.14(-3.87%)
Nov 18, 2015 104.23 107.66 102.33 107.00 668,436 +3.16(+3.04%)
Nov 17, 2015 101.35 106.00 99.63 103.84 651,897 +2.48(+2.45%)
Nov 16, 2015 102.08 103.75 98.82 101.36 716,105 -1.21(-1.18%)
Nov 13, 2015 98.83 104.27 97.02 102.57 756,473 +3.63(+3.67%)
Nov 12, 2015 103.44 103.44 98.50 98.94 945,226 -5.35(-5.13%)
Nov 11, 2015 107.35 109.98 104.10 104.29 755,174 -2.95(-2.75%)
Nov 10, 2015 108.92 110.75 106.69 107.24 952,566 -1.60(-1.47%)
Nov 09, 2015 99.95 109.80 98.47 108.84 1,287,585 +7.31(+7.20%)
Nov 06, 2015 98.95 102.97 96.09 101.53 859,832 +2.76(+2.79%)
Nov 05, 2015 97.08 99.41 96.20 98.77 906,287 +0.69(+0.70%)
Nov 04, 2015 91.86 99.92 91.86 98.08 1,154,405 +4.60(+4.92%)
Nov 03, 2015 86.34 96.12 82.33 93.48 1,330,535 +0.41(+0.44%)
Nov 02, 2015 86.83 93.87 86.77 93.07 1,074,902 +7.12(+8.28%)
Oct 30, 2015 88.56 90.16 85.95 85.95 646,244 -2.20(-2.50%)
Oct 29, 2015 90.60 91.97 87.30 88.15 868,521 -2.43(-2.68%)
Oct 28, 2015 83.52 90.75 81.56 90.58 1,775,093 +7.12(+8.53%)
Oct 27, 2015 80.17 83.67 79.70 83.46 774,294 +3.15(+3.92%)
Oct 26, 2015 79.04 81.43 77.86 80.31 861,865 +0.60(+0.75%)
Oct 23, 2015 76.13 79.94 76.00 79.71 1,052,147 +4.34(+5.76%)
Oct 22, 2015 75.49 76.21 72.64 75.37 1,079,230 +0.35(+0.47%)
Oct 21, 2015 78.63 79.01 71.14 75.02 1,629,658 -2.60(-3.35%)
Oct 20, 2015 84.30 84.32 76.99 77.62 990,452 -6.80(-8.05%)
Oct 19, 2015 84.40 88.17 82.25 84.42 911,067 -0.49(-0.58%)
Oct 16, 2015 85.20 88.40 83.31 84.91 1,364,922 -0.57(-0.67%)
Oct 15, 2015 79.14 85.88 78.51 85.48 941,035 +6.02(+7.58%)
Oct 14, 2015 80.05 83.00 78.02 79.46 661,147 +0.40(+0.51%)
Oct 13, 2015 82.65 85.34 78.73 79.06 849,705 -3.33(-4.04%)
Oct 12, 2015 83.96 84.75 81.43 82.39 599,397 -0.77(-0.93%)
Oct 09, 2015 82.26 85.65 80.75 83.16 974,970 +0.88(+1.07%)
Oct 08, 2015 80.14 83.80 77.36 82.28 955,386 +1.57(+1.95%)
Oct 07, 2015 77.00 83.09 74.45 80.71 1,108,317 +4.69(+6.17%)
Oct 06, 2015 80.02 80.02 72.06 76.02 1,618,204 -4.21(-5.25%)
Oct 05, 2015 84.36 85.47 78.59 80.23 1,553,404 -2.79(-3.36%)
Oct 02, 2015 77.63 83.34 77.24 83.02 1,528,680 +3.37(+4.23%)
Oct 01, 2015 80.30 81.88 77.91 79.65 1,379,661 -0.71(-0.88%)
Sep 30, 2015 79.15 81.89 78.71 80.36 1,730,627 +2.96(+3.82%)
Sep 29, 2015 80.19 83.83 76.68 77.40 1,659,949 -2.45(-3.07%)
Sep 28, 2015 82.53 84.08 76.46 79.85 1,842,031 -3.87(-4.62%)
Sep 25, 2015 92.44 93.14 80.59 83.72 1,667,870 -7.05(-7.77%)
Sep 24, 2015 92.40 92.58 88.24 90.77 900,308 -2.53(-2.71%)
Sep 23, 2015 97.19 97.49 92.22 93.30 934,854 -4.01(-4.12%)
Sep 22, 2015 97.72 98.71 93.59 97.31 902,855 -1.19(-1.21%)
Sep 21, 2015 110.00 110.00 97.61 98.50 947,378 -9.35(-8.67%)
Sep 18, 2015 107.28 109.84 106.27 107.85 1,723,314 -0.63(-0.58%)
Sep 17, 2015 106.61 109.85 105.44 108.48 497,115 +1.63(+1.53%)
Sep 16, 2015 108.57 108.97 104.65 106.85 428,746 -0.90(-0.84%)
Sep 15, 2015 108.00 108.84 106.05 107.75 386,838 +0.00(+0.00%)
Sep 14, 2015 108.00 107.70 104.09 107.75 552,002 +0.05(+0.05%)
Sep 11, 2015 105.30 107.81 104.81 107.70 465,873 +1.94(+1.83%)
Sep 10, 2015 100.73 106.17 100.26 105.76 863,104 +4.85(+4.81%)
Sep 09, 2015 105.77 106.75 100.40 100.91 626,383 -3.84(-3.67%)
Sep 08, 2015 100.02 104.92 98.32 104.75 951,907 +6.95(+7.11%)
Sep 04, 2015 96.00 97.80 97.80 97.80 432,000 +0.55(+0.57%)
Sep 03, 2015 102.85 103.46 96.89 97.25 705,018 -4.37(-4.30%)
Sep 02, 2015 99.77 101.81 95.52 101.62 760,312 +3.72(+3.80%)
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.