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

Alnylam Pharmaceuticals (NQ: ALNY )

270.85 -10.64 (-3.78%)
Streaming Delayed Price Updated: 9:50 AM EDT, Oct 31, 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 (%)
Oct 30, 2024 284.10 287.87 281.39 281.49 976,404 -3.20(-1.12%)
Oct 29, 2024 285.93 287.02 282.22 284.69 701,862 -2.22(-0.77%)
Oct 28, 2024 288.35 290.94 285.85 286.91 521,372 +2.05(+0.72%)
Oct 25, 2024 293.69 293.74 283.78 284.86 1,168,532 -8.83(-3.01%)
Oct 24, 2024 293.92 301.05 293.45 293.69 626,725 -1.18(-0.40%)
Oct 23, 2024 296.48 299.17 292.20 294.87 578,714 -1.61(-0.54%)
Oct 22, 2024 292.10 297.50 291.90 296.48 447,929 +4.47(+1.53%)
Oct 21, 2024 294.33 295.38 288.34 292.01 1,381,650 -3.92(-1.32%)
Oct 18, 2024 296.01 298.94 295.51 295.93 968,699 -0.82(-0.28%)
Oct 17, 2024 299.15 304.39 296.59 296.75 1,205,434 -3.80(-1.26%)
Oct 16, 2024 286.39 301.87 286.39 300.55 1,258,126 +13.19(+4.59%)
Oct 15, 2024 284.85 289.67 283.75 287.36 850,339 +4.04(+1.43%)
Oct 14, 2024 284.09 285.72 280.82 283.32 856,193 -1.00(-0.35%)
Oct 11, 2024 278.80 286.02 278.26 284.32 618,135 +5.70(+2.05%)
Oct 10, 2024 270.50 282.45 269.00 278.62 782,797 +7.72(+2.85%)
Oct 09, 2024 272.00 273.23 269.00 270.90 431,646 -0.29(-0.11%)
Oct 08, 2024 266.00 274.60 264.72 271.19 620,984 +4.42(+1.66%)
Oct 07, 2024 268.55 268.55 264.15 266.77 610,033 -1.22(-0.46%)
Oct 04, 2024 269.01 270.94 264.56 267.99 409,945 -1.54(-0.57%)
Oct 03, 2024 271.55 272.49 268.35 269.53 678,442 -2.02(-0.74%)
Oct 02, 2024 275.62 276.50 264.84 271.55 552,825 -4.51(-1.63%)
Oct 01, 2024 274.88 277.94 268.13 276.06 601,529 +1.03(+0.37%)
Sep 30, 2024 275.50 277.84 272.55 275.03 849,758 +0.12(+0.04%)
Sep 27, 2024 275.50 276.07 271.48 274.91 459,539 +0.34(+0.12%)
Sep 26, 2024 271.84 278.24 270.83 274.57 548,759 +1.84(+0.67%)
Sep 25, 2024 271.61 275.11 268.34 272.73 680,094 +1.73(+0.64%)
Sep 24, 2024 271.56 271.66 267.13 271.00 489,551 -0.83(-0.31%)
Sep 23, 2024 275.22 275.74 270.97 271.83 571,383 -2.05(-0.75%)
Sep 20, 2024 275.39 275.39 270.17 273.88 919,751 -2.45(-0.89%)
Sep 19, 2024 276.53 279.85 273.53 276.33 603,885 +3.18(+1.16%)
Sep 18, 2024 275.55 277.58 271.38 273.15 655,928 -1.31(-0.48%)
Sep 17, 2024 271.21 274.57 270.24 274.46 758,118 +4.09(+1.51%)
Sep 16, 2024 266.66 271.17 264.37 270.37 485,831 +5.10(+1.92%)
Sep 13, 2024 261.00 265.52 259.01 265.27 437,667 +3.54(+1.35%)
Sep 12, 2024 260.42 266.80 259.99 261.73 529,910 -0.18(-0.07%)
Sep 11, 2024 256.75 263.65 256.11 261.91 652,248 +5.70(+2.22%)
Sep 10, 2024 251.13 257.00 249.89 256.21 599,701 +3.05(+1.20%)
Sep 09, 2024 246.65 255.48 246.65 253.16 865,652 +6.38(+2.59%)
Sep 06, 2024 252.35 253.44 244.88 246.78 682,407 -4.70(-1.87%)
Sep 05, 2024 251.86 255.24 249.95 251.48 508,887 -1.66(-0.66%)
Sep 04, 2024 253.51 255.16 248.18 253.14 1,008,458 -0.64(-0.25%)
Sep 03, 2024 260.44 263.10 252.76 253.78 1,621,214 -8.91(-3.39%)
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%)
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.