Financial News

Alnylam Pharmaceuticals (NQ: ALNY )

172.38 USD +5.63 (+3.38%)
Official Closing Price Updated: 7:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 165.78 173.20 163.90 172.38 534,900 +5.63(+3.38%)
Jan 21, 2021 172.54 172.61 166.35 166.75 543,691 -4.22(-2.47%)
Jan 20, 2021 169.65 173.00 167.01 170.97 1,028,018 +2.56(+1.52%)
Jan 19, 2021 167.88 171.00 167.02 168.41 637,870 +2.05(+1.23%)
Jan 15, 2021 165.35 171.01 165.35 166.36 711,600 +1.29(+0.78%)
Jan 14, 2021 169.78 169.78 164.02 165.07 1,279,970 -5.86(-3.43%)
Jan 13, 2021 165.65 175.41 163.95 170.93 2,440,830 +5.28(+3.19%)
Jan 12, 2021 156.03 165.91 156.03 165.65 1,559,801 +9.02(+5.76%)
Jan 11, 2021 148.56 157.39 146.42 156.63 1,316,671 +9.97(+6.80%)
Jan 08, 2021 138.73 147.00 137.72 146.66 829,800 +7.26(+5.21%)
Jan 07, 2021 133.62 140.00 132.03 139.40 1,072,701 +12.57(+9.91%)
Jan 06, 2021 126.33 128.12 125.38 126.83 758,599 -0.62(-0.49%)
Jan 05, 2021 125.56 127.70 124.00 127.45 499,662 -0.65(-0.51%)
Jan 04, 2021 130.69 132.78 126.94 128.10 527,642 -1.87(-1.44%)
Dec 31, 2020 129.97 129.97 129.97 256,897 -1.07(-0.82%)
Dec 30, 2020 131.90 134.15 129.17 131.04 256,897 +0.48(+0.37%)
Dec 29, 2020 134.56 136.91 130.00 130.56 368,145 -3.52(-2.63%)
Dec 28, 2020 138.60 140.00 133.67 134.08 340,047 -3.48(-2.53%)
Dec 24, 2020 138.62 140.11 136.80 137.56 150,900 -1.06(-0.76%)
Dec 23, 2020 138.30 140.01 135.47 138.62 590,042 +0.31(+0.22%)
Dec 22, 2020 139.44 142.35 137.57 138.31 572,342 -1.12(-0.80%)
Dec 21, 2020 137.12 140.79 136.83 139.43 486,525 -2.96(-2.08%)
Dec 18, 2020 140.00 142.61 136.88 142.39 1,235,400 +3.74(+2.70%)
Dec 17, 2020 139.93 139.93 136.42 138.65 601,322 +0.33(+0.24%)
Dec 16, 2020 136.05 139.49 134.71 138.32 584,820 +2.62(+1.93%)
Dec 15, 2020 134.07 136.64 133.08 135.70 425,209 +3.01(+2.27%)
Dec 14, 2020 131.63 135.37 131.01 132.69 529,806 +3.04(+2.34%)
Dec 11, 2020 126.42 130.40 126.26 129.65 493,400 +3.60(+2.86%)
Dec 10, 2020 124.04 127.30 123.47 126.05 349,811 +2.01(+1.62%)
Dec 09, 2020 127.51 127.59 121.97 124.04 530,698 -4.01(-3.13%)
Dec 08, 2020 127.07 128.21 125.35 128.05 346,392 +1.24(+0.98%)
Dec 07, 2020 129.74 130.67 126.00 126.81 312,574 -2.75(-2.12%)
Dec 04, 2020 130.62 132.07 127.25 129.56 320,500 -1.61(-1.23%)
Dec 03, 2020 130.00 132.87 129.68 131.17 299,566 +1.70(+1.31%)
Dec 02, 2020 131.92 131.92 127.69 129.47 356,135 -2.80(-2.12%)
Dec 01, 2020 130.78 134.45 130.65 132.27 457,574 +2.36(+1.82%)
Nov 30, 2020 130.31 132.26 129.04 129.91 824,964 +0.05(+0.04%)
Nov 27, 2020 125.88 130.21 125.64 129.86 265,000 +4.41(+3.52%)
Nov 25, 2020 127.43 128.00 123.68 125.45 512,700 -0.21(-0.17%)
Nov 24, 2020 125.69 128.00 123.03 125.66 872,419 +2.64(+2.15%)
Nov 23, 2020 125.00 125.50 120.83 123.02 493,678 -1.68(-1.35%)
Nov 20, 2020 123.82 125.31 122.92 124.70 425,600 +0.89(+0.72%)
Nov 19, 2020 126.62 126.62 122.66 123.81 689,843 -1.64(-1.31%)
Nov 18, 2020 130.00 130.23 125.04 125.45 677,997 -3.85(-2.98%)
Nov 17, 2020 130.92 131.04 127.72 129.30 391,355 -1.75(-1.34%)
Nov 16, 2020 136.01 136.01 128.51 131.05 463,381 -4.46(-3.29%)
Nov 13, 2020 133.35 136.67 132.62 135.51 725,800 +3.07(+2.32%)
Nov 12, 2020 129.74 133.80 129.74 132.44 472,221 +3.35(+2.60%)
Nov 11, 2020 126.62 130.69 123.15 129.09 740,396 +4.04(+3.23%)
Nov 10, 2020 127.20 127.64 124.58 125.05 844,707 -2.43(-1.91%)
Nov 09, 2020 133.62 134.67 126.66 127.48 605,058 -3.25(-2.49%)
Nov 06, 2020 136.03 137.84 126.23 130.73 956,900 -7.13(-5.17%)
Nov 05, 2020 143.56 144.63 136.33 137.86 742,696 -1.63(-1.17%)
Nov 04, 2020 133.42 140.84 132.46 139.49 891,933 +10.44(+8.09%)
Nov 03, 2020 125.00 130.43 125.00 129.05 360,182 +4.14(+3.31%)
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