Alnylam Pharmace Dl 0001 (DUL)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 237 | 5.7 | 2.46 | 234.4 | 237 | 233 | 91 |
| 1732138020 | 231.3 | 10.5 | 4.76 | 220.9 | 231.3 | 220.9 | 119 |
| 1732051620 | 220.8 | 3 | 1.38 | 218 | 222.1 | 217 | 55 |
| 1731965220 | 217.8 | -5.6 | -2.51 | 223.5 | 226.1 | 217.8 | 96 |
| 1731705960 | 223.4 | -24.6 | -9.92 | 241.7 | 244.1 | 223.4 | 507 |
| 1731619560 | 248 | -2.6 | -1.04 | 250.1 | 250.1 | 248 | 38 |
| 1731533160 | 250.6 | -2.2 | -0.87 | 254.6 | 254.6 | 250.6 | 14 |
| 1731446820 | 252.8 | -11.8 | -4.46 | 259.1 | 263.1 | 252.8 | 131 |
| 1731360420 | 264.6 | 13.5 | 5.38 | 268.3 | 268.3 | 264.6 | 3 |
| 1731101220 | 251.1 | -2.7 | -1.06 | 251.1 | 251.1 | 251.1 | 25 |
| 1731014760 | 253.8 | -0.9 | -0.35 | 255.9 | 256.1 | 252.3 | 6 |
| 1730928360 | 254.7 | 11.8 | 4.86 | 250.9 | 254.7 | 250.9 | 58 |
| 1730841960 | 242.9 | -5.9 | -2.37 | 249.8 | 249.8 | 242.9 | 23 |
| 1730755560 | 248.8 | -5.7 | -2.24 | 249.4 | 249.4 | 248.8 | 59 |
| 1730496360 | 254.5 | 6 | 2.41 | 247.6 | 254.5 | 247.6 | 8 |
| 1730409960 | 248.5 | -13.5 | -5.15 | 256 | 256 | 248.5 | 84 |
| 1730323560 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1730237160 | 262 | -5.3 | -1.98 | 263.39999 | 265.8 | 261.5 | 64 |
| 1730150760 | 267.3 | 1.4 | 0.53 | 262.8 | 267.3 | 262.8 | 16 |
| 1729888020 | 265.89999 | -8.1 | -2.96 | 266 | 266 | 263.8 | 35 |
| 1729801560 | 274 | 0.8 | 0.29 | 271.39999 | 279.7 | 271.39999 | 194 |
| 1729715160 | 273.2 | -1.8 | -0.65 | 276 | 276 | 273.2 | 7 |
| 1729628760 | 275 | 5.9 | 2.19 | 270.3 | 275 | 270 | 56 |
| 1729542360 | 269.1 | -8.3 | -2.99 | 274.3 | 274.3 | 266.89999 | 60 |
| 1729283160 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
| 1729196760 | 277.39999 | 5.6 | 2.06 | 276.5 | 280 | 274.89999 | 65 |
| 1729110360 | 271.8 | 9.5 | 3.62 | 261.89999 | 272.7 | 261.89999 | 104 |
| 1729023960 | 262.3 | 2.1 | 0.81 | 262.39999 | 262.39999 | 260.8 | 23 |
| 1728937620 | 260.2 | 2.8 | 1.09 | 261.7 | 261.8 | 258.1 | 105 |
| 1728678360 | 257.39999 | 4.4 | 1.74 | 259.8 | 259.8 | 255.7 | 35 |
| 1728591960 | 253 | 5.9 | 2.39 | 249.3 | 253 | 245.8 | 63 |
| 1728505560 | 247.1 | -1.3 | -0.52 | 249.6 | 250 | 247.1 | 74 |
| 1728419160 | 248.4 | 4.2 | 1.72 | 244.7 | 249.5 | 241 | 54 |
| 1728332760 | 244.2 | 1.4 | 0.58 | 245.9 | 245.9 | 241.4 | 158 |
| 1728073560 | 242.8 | -3.6 | -1.46 | 243 | 244.9 | 242.5 | 95 |
| 1727987220 | 246.4 | -0.7 | -0.28 | 246.4 | 246.4 | 246.4 | 5 |
| 1727900820 | 247.1 | -1 | -0.40 | 246.7 | 250.8 | 246.7 | 65 |
| 1727814420 | 248.1 | 1.3 | 0.53 | 248.6 | 248.6 | 244 | 20 |
| 1727727960 | 246.8 | 0 | 0.00 | 246.8 | 246.8 | 246.8 | 0 |
| 1727468760 | 246.8 | 1.3 | 0.53 | 247.5 | 247.8 | 244.3 | 82 |
| 1727382360 | 245.5 | -0.1 | -0.04 | 247.2 | 249.2 | 244.1 | 162 |
| 1727295960 | 245.6 | 3.7 | 1.53 | 241.8 | 246.1 | 241.8 | 99 |
| 1727209560 | 241.9 | -4.5 | -1.83 | 242.6 | 246.2 | 239.9 | 82 |
| 1727123160 | 246.4 | -0.5 | -0.20 | 246.9 | 248.2 | 244.8 | 1298 |
| 1726864020 | 246.9 | 2.9 | 1.19 | 247.1 | 247.2 | 243 | 2430 |
| 1726777560 | 244 | -4.5 | -1.81 | 245.1 | 245.1 | 244 | 60 |
| 1726691220 | 248.5 | 1.9 | 0.77 | 248.5 | 248.5 | 248.5 | 3 |
| 1726604760 | 246.6 | 6 | 2.49 | 241.5 | 246.6 | 241.5 | 43 |
| 1726518420 | 240.6 | 4.7 | 1.99 | 240.2 | 240.6 | 240.2 | 3 |
| 1726259160 | 235.9 | 1.3 | 0.55 | 235.9 | 235.9 | 235.9 | 10 |
| 1726172760 | 234.6 | 0 | 0.00 | 234.6 | 234.6 | 234.6 | 0 |
| 1726086360 | 234.6 | 7.2 | 3.17 | 234.6 | 234.6 | 234.6 | 10 |
| 1725999960 | 227.4 | 1.5 | 0.66 | 227.4 | 227.4 | 227.4 | 1 |
| 1725913620 | 225.9 | 2.1 | 0.94 | 222.1 | 225.9 | 222.1 | 46 |
| 1725654360 | 223.8 | -6 | -2.61 | 224.9 | 224.9 | 223.8 | 30 |
| 1725567960 | 229.8 | 0.1 | 0.04 | 226.8 | 229.8 | 226.8 | 33 |
| 1725481560 | 229.7 | 0.4 | 0.17 | 229.7 | 229.7 | 229.7 | 6 |
| 1725395160 | 229.3 | -9 | -3.78 | 236.1 | 236.1 | 229.3 | 89 |
| 1725308760 | 238.3 | 3.9 | 1.66 | 238.3 | 238.3 | 238.3 | 1 |
| 1725049560 | 234.4 | -21.2 | -8.29 | 261 | 268 | 200.1 | 536 |
| 1724963160 | 255.6 | 0.3 | 0.12 | 258.7 | 259 | 255.6 | 40 |
| 1724876760 | 255.3 | 3.3 | 1.31 | 253.4 | 257 | 253.4 | 32 |
| 1724790420 | 252 | 8.5 | 3.49 | 252 | 252 | 252 | 40 |
| 1724704020 | 243.5 | 0.8 | 0.33 | 242.6 | 243.5 | 241.8 | 28 |
| 1724444820 | 242.7 | -6.3 | -2.53 | 251.7 | 251.7 | 242.7 | 20 |
| 1724358420 | 249 | -0.2 | -0.08 | 249 | 249 | 249 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
