Alnylam Pharmaceuticals (NQ: ALNY )

171.36 USD -11.49 (-6.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 183.57 185.54 170.25 171.36 640,153 -11.49(-6.28%)
Dec 02, 2021 179.43 184.44 178.50 182.85 431,772 +2.92(+1.62%)
Dec 01, 2021 183.19 186.27 179.64 179.93 371,358 -3.87(-2.11%)
Nov 30, 2021 181.53 185.37 181.19 183.80 844,550 +3.06(+1.69%)
Nov 29, 2021 189.75 190.24 180.38 180.74 417,930 -7.79(-4.13%)
Nov 26, 2021 188.80 192.98 185.65 188.53 341,317 -0.27(-0.14%)
Nov 24, 2021 187.59 189.04 184.01 188.80 273,187 +1.65(+0.88%)
Nov 23, 2021 188.00 189.36 180.96 187.15 565,040 +0.14(+0.07%)
Nov 22, 2021 188.99 195.00 186.02 187.01 1,366,964 +6.01(+3.32%)
Nov 19, 2021 174.72 182.32 172.57 181.00 645,360 +2.02(+1.13%)
Nov 18, 2021 182.29 180.80 178.72 178.98 1,716,221 +6.25(+3.62%)
Nov 17, 2021 171.70 173.64 167.43 172.73 483,207 -0.21(-0.12%)
Nov 16, 2021 172.79 174.65 169.78 172.94 300,078 -0.37(-0.21%)
Nov 15, 2021 169.74 174.60 169.27 173.31 571,323 +2.44(+1.43%)
Nov 12, 2021 174.05 174.74 169.90 170.87 603,813 -2.18(-1.26%)
Nov 11, 2021 177.24 181.88 172.68 173.05 532,311 -3.20(-1.82%)
Nov 10, 2021 183.10 176.01 176.25 424,810 -7.67(-4.17%)
Nov 09, 2021 189.00 189.00 181.99 183.92 471,574 -4.05(-2.15%)
Nov 08, 2021 188.47 189.86 183.28 187.97 592,840 +0.72(+0.38%)
Nov 05, 2021 185.88 188.22 181.46 187.25 709,955 +1.70(+0.92%)
Nov 04, 2021 172.46 185.72 172.46 185.55 1,039,407 +12.68(+7.33%)
Nov 03, 2021 167.01 173.35 165.41 172.87 947,596 +5.22(+3.11%)
Nov 02, 2021 167.53 169.59 163.88 167.65 596,899 +1.29(+0.78%)
Nov 01, 2021 160.94 168.70 162.15 166.36 807,904 +6.80(+4.26%)
Oct 29, 2021 161.12 164.36 154.82 159.56 1,466,194 -2.58(-1.59%)
Oct 28, 2021 169.07 162.14 2,766,393 -29.02(-15.18%)
Oct 27, 2021 197.47 197.94 190.19 191.16 769,248 -6.55(-3.31%)
Oct 26, 2021 199.68 197.71 376,254 -1.97(-0.99%)
Oct 25, 2021 198.00 202.75 195.99 199.68 398,412 +1.07(+0.54%)
Oct 22, 2021 205.17 198.36 198.61 481,274 -5.72(-2.80%)
Oct 21, 2021 204.46 205.29 201.86 204.33 237,502 +0.51(+0.25%)
Oct 20, 2021 208.31 208.81 203.17 203.82 279,715 -2.77(-1.34%)
Oct 19, 2021 203.58 207.15 201.28 206.59 259,702 +2.69(+1.32%)
Oct 18, 2021 208.86 208.86 202.30 203.90 332,465 -4.66(-2.23%)
Oct 15, 2021 210.00 210.19 207.37 208.56 404,871 -0.73(-0.35%)
Oct 14, 2021 207.00 212.00 205.28 209.29 455,160 +5.40(+2.65%)
Oct 13, 2021 204.00 206.28 200.80 203.89 317,425 +0.73(+0.36%)
Oct 12, 2021 206.38 206.51 202.49 203.16 402,312 -1.37(-0.67%)
Oct 11, 2021 203.87 206.23 202.48 204.53 222,184 +0.83(+0.41%)
Oct 08, 2021 203.45 206.84 202.07 203.70 313,556 +0.79(+0.39%)
Oct 07, 2021 201.83 204.85 198.85 202.91 307,382 +1.83(+0.91%)
Oct 06, 2021 196.04 201.49 196.04 201.08 555,562 +2.73(+1.38%)
Oct 05, 2021 195.34 199.69 195.25 198.35 394,777 +3.08(+1.58%)
Oct 04, 2021 195.00 198.05 193.01 195.27 606,934 +2.59(+1.34%)
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.