ALNY

Alnylam Pharmaceuticals Historical Data

ALNY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 172.38 5.63 3.38% 165.78 173.20 163.90 534,945
Jan 21 2021 166.75 -4.22 -2.47% 172.54 172.61 166.35 543,691
Jan 20 2021 170.97 2.56 1.52% 169.65 173.00 167.01 1,028,018
Jan 19 2021 168.41 2.05 1.23% 167.88 171.00 167.02 637,870
Jan 18 2021 166.36 0.00 +0.00% 165.35 171.01 165.35 0
Jan 15 2021 166.36 1.29 0.78% 165.35 171.01 165.35 711,647
Jan 14 2021 165.07 -5.86 -3.43% 163.31 169.78 163.31 1,279,958
Jan 13 2021 170.93 5.28 3.19% 165.65 175.41 163.95 2,440,830
Jan 12 2021 165.65 9.02 5.76% 156.03 165.91 156.03 1,550,933
Jan 11 2021 156.63 9.97 6.8% 148.56 157.39 146.42 1,316,667
Jan 08 2021 146.66 7.26 5.21% 138.73 147.00 137.7239 829,628
Jan 07 2021 139.40 12.57 9.91% 133.62 140.00 132.03 1,072,704
Jan 06 2021 126.83 -0.62 -0.49% 126.40 128.125 125.38 758,511
Jan 05 2021 127.45 -0.65 -0.51% 125.56 127.70 124.00 499,662
Jan 04 2021 128.10 -1.87 -1.44% 130.69 132.78 126.94 527,642
Jan 01 2021 129.97 0.00 +0.00% 131.33 132.42 127.69 0
Dec 31 2020 129.97 -1.07 -0.82% 131.33 132.42 127.69 338,669
Dec 30 2020 131.04 0.48 0.37% 131.90 134.155 129.17 256,897
Dec 29 2020 130.56 -3.52 -2.63% 134.56 136.91 130.00 368,145
Dec 28 2020 134.08 -3.48 -2.53% 138.60 140.00 133.67 340,047
Dec 25 2020 137.56 0.00 +0.00% 138.62 140.11 136.80 0
Dec 24 2020 137.56 0.00 +0.00% 138.62 140.11 136.80 0
Dec 24 2020 137.56 -1.06 -0.76% 138.62 140.11 136.80 150,982
Dec 23 2020 138.62 0.31 0.22% 138.30 140.01 135.47 590,042
Dec 22 2020 138.31 -1.12 -0.8% 139.44 142.35 137.57 562,240
Dec 21 2020 139.43 -2.96 -2.08% 137.12 140.79 136.831 486,525
Dec 18 2020 142.39 3.74 2.7% 140.00 142.61 136.88 1,231,743
Dec 17 2020 138.65 0.33 0.24% 139.93 139.93 136.42 601,312
Dec 16 2020 138.32 2.62 1.93% 136.05 139.49 134.71 584,820
Dec 15 2020 135.70 3.01 2.27% 134.07 136.64 133.08 425,209
Dec 14 2020 132.69 3.04 2.34% 132.00 135.37 131.005 529,258
Dec 11 2020 129.65 3.60 2.86% 126.42 130.40 126.26 493,440
Dec 10 2020 126.05 -2.00 -1.56% 124.04 127.30 123.47 349,811
Dec 09 2020 128.05 0.00 0.0% 128.05 128.05 128.05 0
Dec 08 2020 128.05 1.24 0.98% 127.07 128.21 125.35 346,793
Dec 07 2020 126.81 -2.75 -2.12% 129.74 130.67 126.00 312,574
Dec 04 2020 129.56 -1.61 -1.23% 130.62 132.07 127.2546 320,441
Dec 03 2020 131.17 1.70 1.31% 130.00 132.87 129.21 299,560
Dec 02 2020 129.47 -2.80 -2.12% 131.92 131.92 127.695 356,135
Dec 01 2020 132.27 2.36 1.82% 130.78 134.45 130.65 457,470
Nov 30 2020 129.91 0.05 0.04% 130.31 132.26 129.04 830,656
Nov 27 2020 129.86 0.00 +0.00% 125.88 130.21 125.64 0
Nov 27 2020 129.86 4.41 3.52% 125.88 130.21 125.64 265,015
Nov 26 2020 125.45 0.00 +0.00% 127.43 128.00 123.675 0
Nov 25 2020 125.45 -0.21 -0.17% 127.43 128.00 123.675 512,765
Nov 24 2020 125.66 2.64 2.15% 125.69 128.00 123.03 872,414
Nov 23 2020 123.02 -1.68 -1.35% 125.00 125.50 120.83 491,542
Nov 20 2020 124.70 0.89 0.72% 123.82 125.305 122.9246 424,877
Nov 19 2020 123.81 -1.64 -1.31% 126.62 128.99 122.66 689,843
Nov 18 2020 125.45 -3.85 -2.98% 130.00 130.23 125.04 677,893
Nov 17 2020 129.30 -1.75 -1.34% 130.92 131.04 127.7225 391,355
Nov 16 2020 131.05 -4.46 -3.29% 136.01 136.01 128.51 463,381
Nov 13 2020 135.51 3.07 2.32% 133.35 136.67 132.6201 725,862
Nov 12 2020 132.44 3.35 2.6% 129.74 133.80 129.74 472,678
Nov 11 2020 129.09 4.04 3.23% 126.62 130.69 123.15 740,396
Nov 10 2020 125.05 -2.43 -1.91% 127.20 128.91 124.58 844,707
Nov 09 2020 127.48 -3.25 -2.49% 133.62 134.67 126.66 605,058
Nov 06 2020 130.73 -7.13 -5.17% 136.03 137.84 126.23 952,947
Nov 05 2020 137.86 -1.63 -1.17% 143.56 144.63 136.33 742,696
Nov 04 2020 139.49 10.44 8.09% 133.42 140.84 132.465 891,933
Nov 03 2020 129.05 4.14 3.31% 125.00 130.43 125.00 360,184
Nov 02 2020 124.91 1.94 1.58% 124.36 126.225 122.00 479,820
Oct 30 2020 122.97 0.00 +0.00% 122.80 124.60 119.29 0
Oct 30 2020 122.97 -0.35 -0.28% 122.80 124.60 119.29 733,508
Oct 29 2020 123.32 -1.56 -1.25% 124.93 125.38 121.56 547,509
Oct 28 2020 124.88 -1.94 -1.53% 125.59 126.85 123.235 447,468
Oct 27 2020 126.82 -1.85 -1.44% 128.52 130.88 126.07 503,214
Oct 26 2020 128.67 -3.17 -2.4% 130.08 132.00 126.71 473,261


Your Recent History
NASDAQ
ALNY
Alnylam Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.