Stock Quote

Alnylam Pharmaceuticals (NQ: ALNY )

138.88 USD -0.14 (-0.10%)
Official Closing Price Updated: 4:53 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 139.59 140.06 137.38 138.88 768,300 -0.14(-0.10%)
Apr 15, 2021 139.76 142.71 138.73 139.02 428,329 +0.71(+0.51%)
Apr 14, 2021 137.40 140.37 136.18 138.31 566,029 +2.08(+1.53%)
Apr 13, 2021 136.01 137.00 133.12 136.23 477,023 +1.20(+0.89%)
Apr 12, 2021 137.08 137.87 134.09 135.03 522,685 -3.20(-2.31%)
Apr 09, 2021 141.94 142.31 137.10 138.23 419,900 -4.27(-3.00%)
Apr 08, 2021 143.21 144.54 141.10 142.50 346,971 +1.83(+1.30%)
Apr 07, 2021 141.36 143.04 140.02 140.67 336,668 -1.34(-0.94%)
Apr 06, 2021 141.15 143.91 141.02 142.01 411,652 -0.64(-0.45%)
Apr 05, 2021 143.20 144.93 141.17 142.65 399,407 +0.84(+0.59%)
Apr 01, 2021 143.17 145.16 140.49 141.81 324,900 +0.62(+0.44%)
Mar 31, 2021 137.30 142.28 136.56 141.19 539,679 +6.06(+4.48%)
Mar 30, 2021 132.66 137.56 130.53 135.13 359,685 +1.33(+0.99%)
Mar 29, 2021 135.95 136.73 133.61 133.80 320,181 -2.45(-1.80%)
Mar 26, 2021 134.48 136.39 133.02 136.25 252,900 +1.01(+0.75%)
Mar 25, 2021 133.43 135.74 130.28 135.24 637,405 +0.61(+0.45%)
Mar 24, 2021 139.33 140.54 134.01 134.63 464,388 -4.03(-2.91%)
Mar 23, 2021 143.38 143.64 137.80 138.66 405,089 -5.49(-3.81%)
Mar 22, 2021 143.57 146.87 140.70 144.15 643,056 -0.01(-0.01%)
Mar 19, 2021 141.43 144.62 138.88 144.16 1,046,700 +4.12(+2.94%)
Mar 18, 2021 143.15 144.86 139.79 140.04 345,298 -5.11(-3.52%)
Mar 17, 2021 142.34 146.60 141.51 145.15 459,437 +1.37(+0.95%)
Mar 16, 2021 147.34 148.54 142.07 143.78 650,660 -2.34(-1.60%)
Mar 15, 2021 142.00 146.25 141.15 146.12 535,783 +3.92(+2.76%)
Mar 12, 2021 140.69 142.49 137.07 142.20 466,000 -0.78(-0.55%)
Mar 11, 2021 138.21 143.70 136.49 142.98 704,280 +8.30(+6.16%)
Mar 10, 2021 139.05 139.85 134.12 134.68 517,001 -3.00(-2.18%)
Mar 09, 2021 141.88 143.41 137.60 137.68 881,251 -0.94(-0.68%)
Mar 08, 2021 142.14 144.50 138.29 138.62 583,844 -4.77(-3.33%)
Mar 05, 2021 136.95 143.42 133.09 143.39 491,300 +6.02(+4.38%)
Mar 04, 2021 143.35 144.72 136.88 137.37 790,491 -6.95(-4.82%)
Mar 03, 2021 151.91 152.00 143.54 144.32 500,703 -8.09(-5.31%)
Mar 02, 2021 149.29 153.25 148.07 152.41 571,914 +3.66(+2.46%)
Mar 01, 2021 149.36 151.35 147.95 148.75 443,294 +0.65(+0.44%)
Feb 26, 2021 147.01 149.00 143.91 148.10 504,600 +1.51(+1.03%)
Feb 25, 2021 151.92 154.80 143.43 146.59 461,593 -5.00(-3.30%)
Feb 24, 2021 152.75 155.57 150.83 151.59 368,998 -1.62(-1.06%)
Feb 23, 2021 145.92 154.31 143.34 153.21 602,153 +5.14(+3.47%)
Feb 22, 2021 150.91 153.61 148.00 148.07 469,616 -6.99(-4.51%)
Feb 19, 2021 152.14 155.53 151.33 155.06 682,800 +4.83(+3.22%)
Feb 18, 2021 154.60 156.44 150.17 150.23 710,820 -6.30(-4.02%)
Feb 17, 2021 152.44 157.00 150.07 156.53 512,412 +2.72(+1.77%)
Feb 16, 2021 158.11 160.92 150.51 153.81 803,036 -4.11(-2.60%)
Feb 12, 2021 156.00 162.97 148.57 157.92 924,700 -7.46(-4.51%)
Feb 11, 2021 166.98 168.88 160.23 165.38 617,507 +1.22(+0.74%)
Feb 10, 2021 169.81 172.82 162.14 164.16 892,058 -3.49(-2.08%)
Feb 09, 2021 165.00 169.84 163.87 167.65 510,159 +2.50(+1.51%)
Feb 08, 2021 165.46 169.93 162.25 165.15 636,062 +0.04(+0.02%)
Feb 05, 2021 158.42 167.70 158.42 165.11 616,400 +7.20(+4.56%)
Feb 04, 2021 152.80 162.00 152.35 157.91 878,985 +6.66(+4.40%)
Feb 03, 2021 154.09 157.27 149.99 151.25 812,466 -2.80(-1.82%)
Feb 02, 2021 149.92 154.15 148.32 154.05 999,029 +4.80(+3.22%)
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.