Alnylam Pharmaceuticals (NQ: ALNY )

131.17 USD +1.70 (+1.31%)
Official Closing Price Updated: 5:31 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 127.43 128.00 123.68 125.45 512,700 -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 133.42 140.84 132.46 139.49 891,933 +10.44(+8.09%)
Nov 03, 2020 125.00 130.43 125.00 129.05 360,182 +4.14(+3.31%)
Nov 02, 2020 124.36 126.22 122.00 124.91 479,820 +1.94(+1.58%)
Oct 30, 2020 122.80 124.60 119.29 122.97 733,500 -0.35(-0.28%)
Oct 29, 2020 124.93 125.38 121.56 123.32 547,506 -1.56(-1.25%)
Oct 28, 2020 125.59 126.85 123.24 124.88 447,468 -1.94(-1.53%)
Oct 27, 2020 128.52 130.88 126.07 126.82 521,874 -1.85(-1.44%)
Oct 26, 2020 130.08 132.00 126.71 128.67 473,261 -3.17(-2.40%)
Oct 23, 2020 134.75 134.75 130.72 131.84 528,900 -2.46(-1.83%)
Oct 22, 2020 136.49 140.66 133.77 134.30 481,958 -2.18(-1.60%)
Oct 21, 2020 141.36 143.41 135.93 136.48 359,697 -4.97(-3.51%)
Oct 20, 2020 141.92 143.51 140.41 141.45 348,978 +0.81(+0.58%)
Oct 19, 2020 144.94 145.40 139.53 140.64 535,527 -4.76(-3.27%)
Oct 16, 2020 144.12 148.07 144.12 145.40 338,500 +1.46(+1.01%)
Oct 15, 2020 142.52 145.72 141.30 143.94 302,824 +0.03(+0.02%)
Oct 14, 2020 147.36 147.99 143.86 143.91 251,950 -2.75(-1.88%)
Oct 13, 2020 147.00 148.74 144.76 146.66 267,376 -0.34(-0.23%)
Oct 12, 2020 148.00 148.05 145.09 147.00 313,612 +0.00(+0.00%)
Oct 09, 2020 145.86 147.98 145.19 147.00 275,400 +0.96(+0.66%)
Oct 08, 2020 146.80 147.76 144.80 146.04 247,281 +0.64(+0.44%)
Oct 07, 2020 144.03 146.50 142.58 145.40 386,076 +2.14(+1.49%)
Oct 06, 2020 142.01 146.76 142.01 143.26 366,495 +1.26(+0.89%)
Oct 05, 2020 136.29 142.27 136.29 142.00 494,865 +6.32(+4.66%)
Oct 02, 2020 141.84 143.72 135.24 135.68 614,400 -8.06(-5.61%)
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.