Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

260.51 -0.51 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 261.65 263.73 258.80 260.51 1,039,622 -0.51(-0.20%)
Jul 11, 2024 258.12 262.82 257.03 261.02 897,106 +3.26(+1.26%)
Jul 10, 2024 256.00 257.97 253.82 257.76 926,757 +3.02(+1.19%)
Jul 09, 2024 254.60 256.24 253.00 254.74 890,604 -0.37(-0.15%)
Jul 08, 2024 252.83 255.40 248.30 255.11 936,649 +4.08(+1.63%)
Jul 05, 2024 246.95 252.48 246.95 251.03 688,219 +2.35(+0.94%)
Jul 03, 2024 247.30 249.67 245.48 248.68 950,141 +1.07(+0.43%)
Jul 02, 2024 243.00 250.11 242.07 247.61 1,579,313 +4.29(+1.76%)
Jul 01, 2024 240.00 246.06 239.85 243.32 1,491,680 +0.32(+0.13%)
Jun 28, 2024 249.12 249.31 241.00 243.00 3,246,490 -4.00(-1.62%)
Jun 27, 2024 244.99 252.87 242.57 247.00 2,617,351 +1.83(+0.75%)
Jun 26, 2024 237.70 249.33 236.50 245.17 2,854,446 +5.02(+2.09%)
Jun 25, 2024 221.37 242.00 220.50 240.15 4,527,668 +17.25(+7.74%)
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%)
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.