Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alnylam Pharmaceuticals (NQ: ALNY )

266.59 -14.90 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 171.62 175.32 169.58 169.58 381,828 -1.45(-0.85%)
Dec 30, 2021 169.74 174.50 168.97 171.03 676,892 +0.95(+0.56%)
Dec 29, 2021 169.90 170.36 165.27 170.08 599,373 +1.38(+0.82%)
Dec 28, 2021 161.43 171.99 161.11 168.70 1,207,140 +7.59(+4.71%)
Dec 27, 2021 190.00 190.00 159.11 161.11 4,532,979 -33.24(-17.10%)
Dec 23, 2021 189.18 196.30 185.94 194.35 390,373 +6.97(+3.72%)
Dec 22, 2021 189.13 193.75 184.02 187.38 1,239,963 -12.21(-6.12%)
Dec 21, 2021 199.00 199.88 196.29 199.59 1,174,858 +1.30(+0.66%)
Dec 20, 2021 198.29 199.50 190.52 198.29 1,526,165 +3.72(+1.91%)
Dec 17, 2021 183.90 195.80 180.00 194.57 959,204 +9.69(+5.24%)
Dec 16, 2021 186.57 191.06 180.88 184.88 561,314 -6.18(-3.23%)
Dec 15, 2021 185.73 194.10 184.75 191.06 760,074 +5.33(+2.87%)
Dec 14, 2021 186.27 190.06 183.11 185.73 658,494 -0.69(-0.37%)
Dec 13, 2021 175.54 187.68 174.26 186.42 891,063 +12.77(+7.35%)
Dec 10, 2021 172.97 179.25 172.30 173.65 394,416 +1.18(+0.68%)
Dec 09, 2021 177.44 177.99 169.90 172.47 1,133,828 -4.45(-2.52%)
Dec 08, 2021 181.23 183.95 176.47 176.92 731,929 -3.36(-1.86%)
Dec 07, 2021 180.11 183.35 176.56 180.28 1,107,432 +3.28(+1.85%)
Dec 06, 2021 170.00 177.62 169.22 177.00 581,665 +5.64(+3.29%)
Dec 03, 2021 183.57 185.54 170.25 171.36 640,153 -11.49(-6.28%)
Dec 02, 2021 179.43 184.44 178.50 182.85 431,772 +2.92(+1.62%)
Dec 01, 2021 183.19 186.27 179.64 179.93 371,358 -3.87(-2.11%)
Nov 30, 2021 181.53 185.37 181.19 183.80 844,550 +3.06(+1.69%)
Nov 29, 2021 189.75 190.24 180.38 180.74 417,930 -7.79(-4.13%)
Nov 26, 2021 188.80 192.98 185.65 188.53 341,317 -0.27(-0.14%)
Nov 24, 2021 187.59 189.03 184.01 188.80 273,187 +1.65(+0.88%)
Nov 23, 2021 188.00 189.36 180.96 187.15 565,040 +0.14(+0.07%)
Nov 22, 2021 188.99 195.00 186.02 187.01 1,366,964 +6.01(+3.32%)
Nov 19, 2021 174.72 182.31 172.57 181.00 645,360 +2.02(+1.13%)
Nov 18, 2021 182.29 180.81 178.72 178.98 1,716,221 +6.25(+3.62%)
Nov 17, 2021 171.70 173.64 167.44 172.73 483,207 -0.21(-0.12%)
Nov 16, 2021 172.79 174.65 169.78 172.94 300,078 -0.37(-0.21%)
Nov 15, 2021 169.74 174.60 169.27 173.31 571,323 +2.44(+1.43%)
Nov 12, 2021 174.05 174.74 169.90 170.87 603,813 -2.18(-1.26%)
Nov 11, 2021 177.24 181.88 172.68 173.05 532,311 -3.20(-1.82%)
Nov 10, 2021 183.10 176.01 176.25 424,810 -7.67(-4.17%)
Nov 09, 2021 189.00 189.00 181.99 183.92 471,574 -4.05(-2.15%)
Nov 08, 2021 188.47 189.86 183.28 187.97 592,840 +0.72(+0.38%)
Nov 05, 2021 185.88 188.22 181.46 187.25 709,955 +1.70(+0.92%)
Nov 04, 2021 172.46 185.72 172.46 185.55 1,039,407 +12.68(+7.33%)
Nov 03, 2021 167.01 173.35 165.41 172.87 947,596 +5.22(+3.11%)
Nov 02, 2021 167.53 169.59 163.88 167.65 596,899 +1.29(+0.78%)
Nov 01, 2021 160.94 168.70 162.15 166.36 807,904 +6.80(+4.26%)
Oct 29, 2021 161.12 164.36 154.82 159.56 1,466,194 -2.58(-1.59%)
Oct 28, 2021 169.07 162.14 2,766,393 -29.02(-15.18%)
Oct 27, 2021 197.47 197.94 190.19 191.16 769,248 -6.55(-3.31%)
Oct 26, 2021 199.68 197.71 376,254 -1.96(-0.98%)
Oct 25, 2021 198.00 202.75 195.99 199.67 398,412 +1.06(+0.53%)
Oct 22, 2021 205.17 198.36 198.61 481,274 -5.72(-2.80%)
Oct 21, 2021 204.46 205.29 201.86 204.33 237,502 +0.51(+0.25%)
Oct 20, 2021 208.31 208.81 203.17 203.82 279,715 -2.77(-1.34%)
Oct 19, 2021 203.58 207.15 201.28 206.59 259,702 +2.69(+1.32%)
Oct 18, 2021 208.86 208.86 202.30 203.90 332,465 -4.66(-2.23%)
Oct 15, 2021 210.00 210.19 207.37 208.56 404,871 -0.73(-0.35%)
Oct 14, 2021 207.00 212.00 205.28 209.29 455,160 +5.40(+2.65%)
Oct 13, 2021 204.00 206.28 200.80 203.89 317,425 +0.73(+0.36%)
Oct 12, 2021 206.38 206.50 202.49 203.16 402,312 -1.37(-0.67%)
Oct 11, 2021 203.87 206.23 202.48 204.53 222,184 +0.83(+0.41%)
Oct 08, 2021 203.45 206.84 202.07 203.70 313,556 +0.79(+0.39%)
Oct 07, 2021 201.83 204.85 198.85 202.91 307,382 +1.83(+0.91%)
Oct 06, 2021 196.04 201.49 196.04 201.08 555,562 +2.73(+1.38%)
Oct 05, 2021 195.34 199.69 195.25 198.35 394,777 +3.08(+1.58%)
Oct 04, 2021 195.00 198.05 193.01 195.27 606,934 +2.59(+1.34%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.