Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

262.69 -24.32 (-8.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 266.00 273.24 256.91 262.69 3,762,559 -24.32(-8.47%)
Aug 29, 2024 279.41 287.55 279.41 287.01 1,261,078 +6.31(+2.25%)
Aug 28, 2024 280.00 286.00 274.00 280.70 993,929 +0.44(+0.16%)
Aug 27, 2024 268.29 282.54 265.10 280.26 1,193,042 +11.12(+4.13%)
Aug 26, 2024 274.71 275.00 268.42 269.14 622,577 -3.50(-1.28%)
Aug 23, 2024 278.21 280.00 271.19 272.64 359,258 -4.69(-1.69%)
Aug 22, 2024 279.17 280.17 272.00 277.33 528,622 -1.84(-0.66%)
Aug 21, 2024 279.14 285.00 275.66 279.17 663,687 -1.59(-0.57%)
Aug 20, 2024 274.92 282.68 274.60 280.76 1,052,622 +6.28(+2.29%)
Aug 19, 2024 269.27 274.90 268.44 274.48 558,603 +6.24(+2.33%)
Aug 16, 2024 266.33 272.70 261.92 268.24 846,013 +5.54(+2.11%)
Aug 15, 2024 262.88 265.51 258.78 262.70 486,806 -0.19(-0.07%)
Aug 14, 2024 267.48 267.55 262.69 262.89 808,572 -4.74(-1.77%)
Aug 13, 2024 268.46 271.73 266.04 267.63 477,241 -2.55(-0.94%)
Aug 12, 2024 269.52 274.88 267.62 270.18 504,553 +0.66(+0.24%)
Aug 09, 2024 270.09 270.53 265.28 269.52 529,266 -0.94(-0.35%)
Aug 08, 2024 262.86 271.82 261.80 270.46 829,779 +10.29(+3.96%)
Aug 07, 2024 266.39 269.55 259.95 260.17 1,160,005 -2.39(-0.91%)
Aug 06, 2024 266.66 266.66 258.56 262.56 1,350,033 -2.44(-0.92%)
Aug 05, 2024 256.00 265.97 252.52 265.00 1,362,406 -7.05(-2.59%)
Aug 02, 2024 260.18 274.93 258.09 272.05 1,726,283 +3.44(+1.28%)
Aug 01, 2024 250.00 271.00 245.17 268.61 2,420,004 +31.15(+13.12%)
Jul 31, 2024 236.29 239.75 234.08 237.46 874,657 +3.65(+1.56%)
Jul 30, 2024 236.91 238.10 232.20 233.81 529,837 -2.47(-1.05%)
Jul 29, 2024 235.33 237.02 233.72 236.28 455,959 +1.44(+0.61%)
Jul 26, 2024 237.20 240.31 233.42 234.84 524,476 -3.04(-1.28%)
Jul 25, 2024 235.99 242.98 235.48 237.88 615,688 +1.40(+0.59%)
Jul 24, 2024 233.11 240.24 233.11 236.48 622,999 +2.19(+0.93%)
Jul 23, 2024 236.12 238.53 231.01 234.29 745,979 -1.30(-0.55%)
Jul 22, 2024 239.60 240.64 234.16 235.59 537,400 -2.24(-0.94%)
Jul 19, 2024 238.16 240.91 235.30 237.83 878,604 +1.13(+0.48%)
Jul 18, 2024 240.65 242.07 232.47 236.70 892,684 -3.32(-1.38%)
Jul 17, 2024 245.17 246.97 239.14 240.02 1,172,510 -9.81(-3.93%)
Jul 16, 2024 258.00 260.90 249.30 249.83 1,134,387 -6.35(-2.48%)
Jul 15, 2024 259.74 260.62 255.39 256.18 799,977 -4.33(-1.66%)
Jul 12, 2024 261.65 263.73 258.80 260.51 1,039,655 -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%)
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.