Financial News

Alnylam Pharmaceuticals (NQ: ALNY )

150.21 -4.18 (-2.71%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 204.45 205.69 200.32 201.43 806,868 -2.08(-1.02%)
Aug 30, 2021 204.80 208.32 203.11 203.51 467,309 -0.42(-0.21%)
Aug 27, 2021 202.09 208.55 201.96 203.93 376,821 +1.54(+0.76%)
Aug 26, 2021 205.07 207.25 202.38 202.39 335,783 -2.53(-1.23%)
Aug 25, 2021 201.18 205.39 198.70 204.92 365,213 +3.02(+1.50%)
Aug 24, 2021 199.01 202.58 196.08 201.90 298,952 +3.50(+1.76%)
Aug 23, 2021 198.72 201.49 196.60 198.40 911,055 +0.62(+0.31%)
Aug 20, 2021 198.43 201.32 196.12 197.78 973,664 +0.79(+0.40%)
Aug 19, 2021 196.44 201.00 195.00 196.99 379,568 -0.54(-0.27%)
Aug 18, 2021 201.77 201.77 197.51 197.53 475,182 -2.72(-1.36%)
Aug 17, 2021 195.71 202.34 193.85 200.25 586,925 +3.47(+1.76%)
Aug 16, 2021 196.30 198.71 193.35 196.78 663,416 +0.24(+0.12%)
Aug 13, 2021 199.51 202.26 195.53 196.54 865,830 -4.38(-2.18%)
Aug 12, 2021 203.50 204.91 195.00 200.92 450,871 -1.93(-0.95%)
Aug 11, 2021 206.90 209.72 200.87 202.85 1,169,245 -4.88(-2.35%)
Aug 10, 2021 201.96 208.95 198.96 207.73 979,243 +7.48(+3.74%)
Aug 09, 2021 193.55 201.65 192.99 200.25 1,291,875 +5.02(+2.57%)
Aug 06, 2021 192.88 199.91 191.30 195.23 815,770 +1.33(+0.69%)
Aug 05, 2021 183.80 194.28 183.32 193.90 972,857 +10.46(+5.70%)
Aug 04, 2021 177.24 186.48 175.70 183.44 800,530 +4.47(+2.50%)
Aug 03, 2021 179.14 180.00 174.15 178.97 986,016 +1.01(+0.57%)
Aug 02, 2021 178.30 179.97 175.86 177.96 448,427 -0.98(-0.55%)
Jul 30, 2021 180.42 181.62 178.20 178.94 409,176 -2.89(-1.59%)
Jul 29, 2021 182.08 184.45 180.50 181.83 345,727 -0.27(-0.15%)
Jul 28, 2021 176.72 182.44 174.55 182.10 354,290 +5.51(+3.12%)
Jul 27, 2021 176.87 177.91 172.81 176.59 350,552 -1.52(-0.85%)
Jul 26, 2021 182.13 182.93 178.09 178.11 270,680 -4.30(-2.36%)
Jul 23, 2021 182.00 183.47 180.09 182.41 514,417 +0.60(+0.33%)
Jul 22, 2021 180.09 182.53 178.22 181.81 768,966 +1.72(+0.96%)
Jul 21, 2021 184.00 184.00 178.31 180.09 718,897 -3.08(-1.68%)
Jul 20, 2021 176.29 184.83 174.73 183.17 1,395,865 +7.86(+4.48%)
Jul 19, 2021 176.96 177.53 172.28 175.31 517,886 -2.23(-1.26%)
Jul 16, 2021 173.02 177.97 171.78 177.54 544,252 +5.59(+3.25%)
Jul 15, 2021 170.07 172.36 168.06 171.95 474,890 +1.61(+0.95%)
Jul 14, 2021 175.63 176.94 169.10 170.34 609,250 -5.29(-3.01%)
Jul 13, 2021 176.03 178.68 174.67 175.63 450,616 -1.40(-0.79%)
Jul 12, 2021 177.00 180.24 176.36 177.03 908,095 +0.29(+0.16%)
Jul 09, 2021 173.43 177.60 171.65 176.74 655,909 +4.24(+2.46%)
Jul 08, 2021 169.83 172.75 169.00 172.50 364,077 -0.09(-0.05%)
Jul 07, 2021 175.82 176.00 170.22 172.59 358,074 -1.79(-1.03%)
Jul 06, 2021 172.26 175.41 168.68 174.38 669,515 +2.95(+1.72%)
Jul 02, 2021 169.49 172.14 167.01 171.43 338,946 +1.68(+0.99%)
Jul 01, 2021 169.70 170.06 166.16 169.75 522,438 +0.23(+0.14%)
Jun 30, 2021 165.41 173.91 163.29 169.52 652,014 +3.65(+2.20%)
Jun 29, 2021 166.90 167.16 164.51 165.87 756,188 -0.33(-0.20%)
Jun 28, 2021 155.14 168.34 154.99 166.20 2,081,773 -9.19(-5.24%)
Jun 25, 2021 174.13 176.75 172.65 175.39 914,794 +1.71(+0.98%)
Jun 24, 2021 176.31 176.97 172.86 173.68 790,224 -0.95(-0.54%)
Jun 23, 2021 171.82 175.76 171.82 174.63 530,097 +1.69(+0.98%)
Jun 22, 2021 171.40 173.13 168.51 172.94 721,099 +1.68(+0.98%)
Jun 21, 2021 175.86 175.86 169.70 171.26 1,060,094 -5.63(-3.18%)
Jun 18, 2021 170.42 177.53 169.97 176.89 1,522,882 +4.64(+2.69%)
Jun 17, 2021 167.92 172.53 167.92 172.25 629,588 +3.95(+2.35%)
Jun 16, 2021 166.45 168.37 164.94 168.30 709,675 +1.74(+1.04%)
Jun 15, 2021 166.50 168.78 165.49 166.56 981,841 -0.10(-0.06%)
Jun 14, 2021 165.42 167.37 164.05 166.66 821,336 +1.64(+0.99%)
Jun 11, 2021 161.76 165.33 161.76 165.02 712,585 +1.76(+1.08%)
Jun 10, 2021 158.01 163.29 156.85 163.26 655,329 +5.85(+3.72%)
Jun 09, 2021 152.25 157.50 151.31 157.41 653,489 +6.33(+4.19%)
Jun 08, 2021 152.00 153.25 149.98 151.08 470,538 +0.62(+0.41%)
Jun 07, 2021 145.88 150.85 145.88 150.46 847,124 +4.86(+3.34%)
Jun 04, 2021 147.43 148.00 144.02 145.60 413,260 -1.69(-1.15%)
Jun 03, 2021 141.82 148.59 140.38 147.29 556,853 +4.44(+3.11%)
Jun 02, 2021 143.86 145.24 142.16 142.85 761,142 -1.43(-0.99%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback