Alnylam Pharmaceuticals (NQ: ALNY )

152.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 150.90 155.91 150.00 152.61 538,890 +1.52(+1.01%)
Feb 29, 2024 156.59 157.52 149.00 151.09 1,809,866 -4.14(-2.67%)
Feb 28, 2024 156.56 158.90 153.94 155.23 1,612,458 -3.77(-2.37%)
Feb 27, 2024 160.00 161.31 157.91 159.00 674,827 +0.34(+0.21%)
Feb 26, 2024 156.49 159.04 153.84 158.66 556,235 +1.01(+0.64%)
Feb 23, 2024 163.00 163.01 155.82 157.65 1,488,147 -5.16(-3.17%)
Feb 22, 2024 154.47 164.02 154.03 162.81 1,174,371 +8.07(+5.22%)
Feb 21, 2024 150.31 155.39 148.84 154.74 3,666,263 +5.05(+3.37%)
Feb 20, 2024 146.98 150.06 145.81 149.69 1,338,437 +2.69(+1.83%)
Feb 16, 2024 148.00 150.93 146.82 147.00 1,886,827 -0.43(-0.29%)
Feb 15, 2024 150.00 153.27 143.52 147.43 5,428,067 -16.72(-10.19%)
Feb 14, 2024 162.57 164.63 161.48 164.15 931,439 +2.15(+1.33%)
Feb 13, 2024 164.89 166.50 160.84 162.00 800,278 -7.34(-4.33%)
Feb 12, 2024 170.01 171.57 166.87 169.34 790,200 -0.69(-0.41%)
Feb 09, 2024 169.49 171.86 168.44 170.03 481,037 +0.53(+0.31%)
Feb 08, 2024 168.57 170.25 165.59 169.50 1,807,634 +0.90(+0.53%)
Feb 07, 2024 172.55 172.55 167.43 168.60 771,746 -3.58(-2.08%)
Feb 06, 2024 170.65 173.33 169.81 172.18 1,443,779 +1.48(+0.87%)
Feb 05, 2024 172.17 172.73 168.00 170.70 628,782 -2.36(-1.36%)
Feb 02, 2024 172.76 174.48 169.32 173.06 646,548 -1.86(-1.06%)
Feb 01, 2024 173.54 176.35 172.20 174.92 624,761 +2.01(+1.16%)
Jan 31, 2024 179.49 179.80 172.37 172.91 861,993 -7.21(-4.00%)
Jan 30, 2024 180.45 181.66 178.36 180.12 475,818 -0.84(-0.46%)
Jan 29, 2024 179.13 181.50 176.12 180.96 1,044,457 +1.34(+0.75%)
Jan 26, 2024 183.88 184.46 179.47 179.62 517,487 -4.31(-2.34%)
Jan 25, 2024 185.43 188.69 183.03 183.93 533,827 -1.27(-0.69%)
Jan 24, 2024 190.72 191.72 185.13 185.20 531,326 -4.50(-2.37%)
Jan 23, 2024 184.76 190.37 183.45 189.70 647,327 +5.78(+3.14%)
Jan 22, 2024 183.88 189.98 182.60 183.92 585,726 -0.11(-0.06%)
Jan 19, 2024 186.14 186.27 182.53 184.03 440,989 -1.92(-1.03%)
Jan 18, 2024 189.00 189.00 183.67 185.95 495,175 -2.61(-1.38%)
Jan 17, 2024 186.43 188.86 182.36 188.56 468,631 +1.06(+0.57%)
Jan 16, 2024 192.05 191.62 186.22 187.49 632,838 -5.90(-3.05%)
Jan 12, 2024 195.11 196.49 192.77 193.39 386,578 -1.69(-0.87%)
Jan 11, 2024 194.76 196.80 192.43 195.08 615,835 -1.53(-0.78%)
Jan 10, 2024 198.51 199.24 190.37 196.61 613,474 -1.59(-0.80%)
Jan 09, 2024 196.83 199.38 195.43 198.20 694,281 +1.37(+0.70%)
Jan 08, 2024 189.29 197.09 185.00 196.83 674,288 +7.45(+3.93%)
Jan 05, 2024 190.33 191.38 188.31 189.38 602,756 -2.93(-1.52%)
Jan 04, 2024 189.68 193.33 187.85 192.31 570,989 +1.67(+0.88%)
Jan 03, 2024 193.96 197.26 190.43 190.64 435,102 -4.29(-2.20%)
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.