Alnylam Pharmaceuticals (NQ: ALNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	154.38	156.67	148.31	150.48	931,900	-4.26(-2.75%)
Jan 28, 2021	157.50	157.50	149.63	154.74	829,775	-0.65(-0.42%)
Jan 27, 2021	167.85	168.89	152.51	155.39	1,249,306	-14.63(-8.60%)
Jan 26, 2021	174.15	178.41	169.16	170.02	539,596	-5.67(-3.23%)
Jan 25, 2021	170.43	176.78	168.15	175.69	1,158,044	+3.31(+1.92%)
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	134.16	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	123.67	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	132.47	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.