Alnylam Pharmaceuticals (NQ: ALNY )

143.39 USD +6.02 (+4.38%)
Official Closing Price Updated: 5:20 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 154.65 156.62 146.90 149.25 854,656 -1.23(-0.82%)
Jan 29, 2021 154.38 156.67 148.30 150.48 931,900 -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%)
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.