Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

253.35 +1.54 (+0.61%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 252.99 255.29 250.21 251.81 460,368 -2.91(-1.14%)
Dec 04, 2024 250.39 256.68 250.35 254.72 422,415 +2.88(+1.14%)
Dec 03, 2024 250.59 253.21 247.38 251.84 404,164 -1.17(-0.46%)
Dec 02, 2024 252.37 255.29 252.00 253.01 510,732 -0.06(-0.02%)
Nov 29, 2024 250.59 254.18 250.01 253.07 325,553 -0.67(-0.26%)
Nov 27, 2024 253.98 256.02 250.27 253.74 718,104 +0.39(+0.15%)
Nov 26, 2024 249.37 253.74 247.75 253.35 985,811 +2.37(+0.94%)
Nov 25, 2024 247.36 255.46 247.36 250.98 1,213,303 +6.09(+2.49%)
Nov 22, 2024 248.90 248.90 243.35 244.89 526,152 -1.91(-0.77%)
Nov 21, 2024 247.46 250.71 245.32 246.80 687,253 -1.99(-0.80%)
Nov 20, 2024 235.78 249.10 234.43 248.79 1,058,501 +14.52(+6.20%)
Nov 19, 2024 232.19 235.94 231.23 234.27 830,588 +2.00(+0.86%)
Nov 18, 2024 235.80 242.49 229.85 232.27 1,561,755 -3.29(-1.40%)
Nov 15, 2024 253.11 254.17 234.88 235.56 1,761,298 -22.35(-8.67%)
Nov 14, 2024 262.18 262.82 256.75 257.91 648,226 -6.69(-2.53%)
Nov 13, 2024 269.20 271.08 264.31 264.60 651,358 -4.35(-1.62%)
Nov 12, 2024 268.22 270.77 264.11 268.95 1,088,810 -10.87(-3.88%)
Nov 11, 2024 276.10 286.58 276.10 279.82 907,121 +2.39(+0.86%)
Nov 08, 2024 271.63 279.50 270.98 277.43 848,533 +5.21(+1.91%)
Nov 07, 2024 273.01 275.07 270.04 272.22 607,439 -0.79(-0.29%)
Nov 06, 2024 266.21 278.21 265.52 273.01 1,376,752 +7.72(+2.91%)
Nov 05, 2024 268.47 268.89 264.23 265.29 966,724 -4.66(-1.73%)
Nov 04, 2024 268.82 272.92 263.67 269.95 781,879 -3.96(-1.45%)
Nov 01, 2024 267.05 274.03 264.00 273.91 876,077 +7.32(+2.75%)
Oct 31, 2024 275.41 276.00 263.65 266.59 1,572,744 -14.90(-5.29%)
Oct 30, 2024 284.10 287.87 281.39 281.49 976,404 -3.20(-1.12%)
Oct 29, 2024 285.93 287.02 282.22 284.69 701,862 -2.22(-0.77%)
Oct 28, 2024 288.35 290.94 285.85 286.91 521,372 +2.05(+0.72%)
Oct 25, 2024 293.69 293.74 283.78 284.86 1,168,532 -8.83(-3.01%)
Oct 24, 2024 293.92 301.05 293.45 293.69 626,725 -1.18(-0.40%)
Oct 23, 2024 296.48 299.17 292.20 294.87 578,714 -1.61(-0.54%)
Oct 22, 2024 292.10 297.50 291.90 296.48 447,929 +4.47(+1.53%)
Oct 21, 2024 294.33 295.38 288.34 292.01 1,381,650 -3.92(-1.32%)
Oct 18, 2024 296.01 298.94 295.51 295.93 968,699 -0.82(-0.28%)
Oct 17, 2024 299.15 304.39 296.59 296.75 1,205,434 -3.80(-1.26%)
Oct 16, 2024 286.39 301.87 286.39 300.55 1,258,126 +13.19(+4.59%)
Oct 15, 2024 284.85 289.67 283.75 287.36 850,339 +4.04(+1.43%)
Oct 14, 2024 284.09 285.72 280.82 283.32 856,193 -1.00(-0.35%)
Oct 11, 2024 278.80 286.02 278.26 284.32 618,135 +5.70(+2.05%)
Oct 10, 2024 270.50 282.45 269.00 278.62 782,797 +7.72(+2.85%)
Oct 09, 2024 272.00 273.23 269.00 270.90 431,646 -0.29(-0.11%)
Oct 08, 2024 266.00 274.60 264.72 271.19 620,984 +4.42(+1.66%)
Oct 07, 2024 268.55 268.55 264.15 266.77 610,033 -1.22(-0.46%)
Oct 04, 2024 269.01 270.94 264.56 267.99 409,945 -1.54(-0.57%)
Oct 03, 2024 271.55 272.49 268.35 269.53 678,442 -2.02(-0.74%)
Oct 02, 2024 275.62 276.50 264.84 271.55 552,825 -4.51(-1.63%)
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.