Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

222.90 +57.20 (+34.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 219.37 231.64 209.23 222.90 9,202,960 +57.20(+34.52%)
Jun 21, 2024 160.81 166.76 158.38 165.70 2,207,986 +8.30(+5.27%)
Jun 20, 2024 154.20 158.27 153.23 157.40 793,701 +3.54(+2.30%)
Jun 18, 2024 157.30 157.32 152.30 153.86 587,748 -3.44(-2.19%)
Jun 17, 2024 159.78 165.47 156.51 157.30 777,709 -3.09(-1.93%)
Jun 14, 2024 160.31 163.02 159.59 160.39 638,796 +0.34(+0.21%)
Jun 13, 2024 158.32 161.00 158.26 160.05 400,360 +1.01(+0.64%)
Jun 12, 2024 159.54 161.73 157.14 159.04 513,236 +2.61(+1.67%)
Jun 11, 2024 153.48 157.48 153.24 156.43 717,051 +2.96(+1.93%)
Jun 10, 2024 151.93 153.77 150.72 153.47 383,075 +0.69(+0.45%)
Jun 07, 2024 148.03 152.94 147.25 152.78 862,730 +3.48(+2.33%)
Jun 06, 2024 152.98 153.05 149.18 149.30 534,229 -2.76(-1.82%)
Jun 05, 2024 149.65 154.45 149.51 152.06 785,988 +2.30(+1.54%)
Jun 04, 2024 150.25 151.24 149.34 149.76 440,072 -0.69(-0.46%)
Jun 03, 2024 149.20 151.88 148.01 150.45 856,179 +2.02(+1.36%)
May 31, 2024 150.00 151.49 147.62 148.43 1,250,341 -1.60(-1.07%)
May 30, 2024 147.41 151.26 146.79 150.03 655,698 +3.10(+2.11%)
May 29, 2024 149.76 149.76 146.86 146.93 875,955 -3.13(-2.09%)
May 28, 2024 148.40 152.98 148.34 150.06 510,345 +2.30(+1.56%)
May 24, 2024 149.50 149.83 147.15 147.76 506,806 -1.62(-1.08%)
May 23, 2024 151.00 151.00 148.26 149.38 500,527 -1.52(-1.01%)
May 22, 2024 149.59 152.05 149.59 150.90 350,723 +1.28(+0.86%)
May 21, 2024 149.44 151.45 147.89 149.62 448,619 -0.62(-0.41%)
May 20, 2024 149.30 150.78 147.78 150.24 368,554 +0.84(+0.56%)
May 17, 2024 151.03 151.84 148.32 149.40 481,248 -1.82(-1.20%)
May 16, 2024 147.15 151.45 144.73 151.22 934,860 +3.82(+2.59%)
May 15, 2024 149.50 151.15 146.97 147.40 536,143 -0.49(-0.33%)
May 14, 2024 150.81 151.63 147.02 147.89 604,966 -2.00(-1.33%)
May 13, 2024 151.28 152.67 149.00 149.89 521,892 -0.58(-0.39%)
May 10, 2024 151.81 151.81 148.75 150.47 322,795 -0.90(-0.59%)
May 09, 2024 153.00 153.00 150.37 151.37 329,246 -0.92(-0.60%)
May 08, 2024 154.08 155.49 152.19 152.29 452,321 -2.04(-1.32%)
May 07, 2024 152.42 155.11 150.82 154.33 353,438 +3.11(+2.06%)
May 06, 2024 152.82 152.82 149.52 151.22 289,746 -1.11(-0.73%)
May 03, 2024 154.41 155.41 151.84 152.33 452,160 +2.02(+1.34%)
May 02, 2024 150.80 153.85 147.28 150.31 660,177 +0.35(+0.23%)
May 01, 2024 144.21 151.95 143.96 149.96 735,773 +6.01(+4.18%)
Apr 30, 2024 146.07 148.05 143.81 143.95 477,045 -3.41(-2.31%)
Apr 29, 2024 144.91 148.49 143.50 147.36 439,862 +4.05(+2.83%)
Apr 26, 2024 144.08 146.06 143.00 143.31 479,139 -0.40(-0.28%)
Apr 25, 2024 143.00 145.79 141.97 143.71 489,265 -0.09(-0.06%)
Apr 24, 2024 146.60 147.49 143.52 143.80 395,369 -2.27(-1.55%)
Apr 23, 2024 147.35 150.27 145.04 146.07 543,726 +0.28(+0.19%)
Apr 22, 2024 145.21 147.90 143.69 145.79 399,984 +1.38(+0.96%)
Apr 19, 2024 144.72 146.92 143.50 144.41 703,168 -0.75(-0.52%)
Apr 18, 2024 145.00 146.47 144.23 145.16 398,914 -0.16(-0.11%)
Apr 17, 2024 146.70 147.49 145.19 145.32 601,282 -1.40(-0.95%)
Apr 16, 2024 146.37 148.44 146.01 146.72 352,430 -0.98(-0.66%)
Apr 15, 2024 148.62 150.37 146.73 147.70 498,939 -0.80(-0.54%)
Apr 12, 2024 151.80 151.80 148.28 148.50 428,052 -3.59(-2.36%)
Apr 11, 2024 154.02 154.02 149.93 152.09 473,409 -0.32(-0.21%)
Apr 10, 2024 154.89 154.96 151.91 152.41 571,403 -3.49(-2.24%)
Apr 09, 2024 157.26 159.34 154.89 155.90 595,957 -0.14(-0.09%)
Apr 08, 2024 154.63 157.96 153.25 156.04 738,214 +2.48(+1.62%)
Apr 05, 2024 150.15 154.00 149.41 153.56 351,493 +2.08(+1.37%)
Apr 04, 2024 151.00 154.38 150.80 151.48 531,883 +0.65(+0.43%)
Apr 03, 2024 150.19 151.27 149.25 150.83 315,098 -0.21(-0.14%)
Apr 02, 2024 151.89 152.27 150.67 151.04 445,640 -2.29(-1.49%)
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.