Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • 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 (%)
Jun 30, 2021 165.41 173.91 163.29 169.52 652,014 +3.65(+2.20%)
Jun 29, 2021 166.90 167.16 164.51 165.87 756,188 -0.33(-0.20%)
Jun 28, 2021 155.14 168.34 154.99 166.20 2,081,773 -9.19(-5.24%)
Jun 25, 2021 174.13 176.75 172.65 175.39 914,794 +1.71(+0.98%)
Jun 24, 2021 176.31 176.97 172.86 173.68 790,224 -0.95(-0.54%)
Jun 23, 2021 171.82 175.76 171.82 174.63 530,097 +1.69(+0.98%)
Jun 22, 2021 171.40 173.13 168.51 172.94 721,099 +1.68(+0.98%)
Jun 21, 2021 175.86 175.86 169.70 171.26 1,060,094 -5.63(-3.18%)
Jun 18, 2021 170.42 177.53 169.97 176.89 1,522,882 +4.64(+2.69%)
Jun 17, 2021 167.92 172.53 167.92 172.25 629,588 +3.95(+2.35%)
Jun 16, 2021 166.45 168.37 164.94 168.30 709,675 +1.74(+1.04%)
Jun 15, 2021 166.50 168.78 165.49 166.56 981,841 -0.10(-0.06%)
Jun 14, 2021 165.42 167.37 164.05 166.66 821,336 +1.64(+0.99%)
Jun 11, 2021 161.76 165.33 161.76 165.02 712,585 +1.76(+1.08%)
Jun 10, 2021 158.01 163.29 156.85 163.26 655,329 +5.85(+3.72%)
Jun 09, 2021 152.25 157.50 151.31 157.41 653,489 +6.33(+4.19%)
Jun 08, 2021 152.00 153.25 149.98 151.08 470,538 +0.62(+0.41%)
Jun 07, 2021 145.88 150.85 145.88 150.46 847,124 +4.86(+3.34%)
Jun 04, 2021 147.43 148.00 144.02 145.60 413,260 -1.69(-1.15%)
Jun 03, 2021 141.82 148.59 140.38 147.29 556,853 +4.44(+3.11%)
Jun 02, 2021 143.86 145.24 142.16 142.85 761,142 -1.43(-0.99%)
Jun 01, 2021 142.23 145.15 141.11 144.28 591,169 +2.29(+1.61%)
May 28, 2021 140.95 144.72 139.85 141.99 500,181 +1.76(+1.26%)
May 27, 2021 139.59 142.25 136.85 140.23 553,167 +1.43(+1.03%)
May 26, 2021 140.74 141.54 138.28 138.80 569,155 -0.60(-0.43%)
May 25, 2021 139.35 140.38 138.05 139.40 504,254 +1.12(+0.81%)
May 24, 2021 141.34 141.56 138.14 138.28 343,273 -1.78(-1.27%)
May 21, 2021 140.63 142.05 138.98 140.06 470,952 -0.04(-0.03%)
May 20, 2021 135.25 140.68 132.46 140.10 512,240 +5.17(+3.83%)
May 19, 2021 134.24 137.24 133.02 134.93 442,883 -0.22(-0.16%)
May 18, 2021 135.39 138.44 134.23 135.15 241,376 -0.74(-0.54%)
May 17, 2021 135.21 136.69 134.06 135.89 262,687 +0.19(+0.14%)
May 14, 2021 133.68 137.65 131.58 135.70 457,714 +2.78(+2.09%)
May 13, 2021 134.29 134.92 127.72 132.92 608,959 -0.44(-0.33%)
May 12, 2021 131.27 135.24 131.07 133.36 440,709 +0.95(+0.72%)
May 11, 2021 126.31 133.35 125.08 132.41 496,997 +3.78(+2.94%)
May 10, 2021 131.28 131.28 127.22 128.63 397,783 -2.67(-2.03%)
May 07, 2021 133.44 135.49 130.76 131.30 325,840 -0.80(-0.61%)
May 06, 2021 132.00 134.00 128.71 132.10 630,229 -0.57(-0.43%)
May 05, 2021 131.64 133.29 129.14 132.67 613,514 +1.10(+0.84%)
May 04, 2021 134.64 135.69 130.46 131.57 644,695 -3.77(-2.79%)
May 03, 2021 140.48 140.61 134.23 135.34 554,770 -5.30(-3.77%)
Apr 30, 2021 139.11 144.45 139.11 140.64 430,900 +0.95(+0.68%)
Apr 29, 2021 145.00 147.98 137.52 139.69 731,446 -3.84(-2.68%)
Apr 28, 2021 140.99 144.99 139.07 143.53 453,966 +2.23(+1.58%)
Apr 27, 2021 142.14 144.06 140.74 141.30 541,942 -1.60(-1.12%)
Apr 26, 2021 137.78 143.35 135.97 142.90 683,224 +6.18(+4.52%)
Apr 23, 2021 138.59 140.47 135.62 136.72 328,100 -1.05(-0.76%)
Apr 22, 2021 136.45 140.41 134.66 137.77 370,121 +0.24(+0.17%)
Apr 21, 2021 136.94 138.48 134.12 137.53 241,916 +1.50(+1.10%)
Apr 20, 2021 131.75 136.91 131.75 136.03 508,156 -1.37(-1.00%)
Apr 19, 2021 138.34 140.82 136.09 137.40 492,633 -1.48(-1.07%)
Apr 16, 2021 139.59 140.06 137.38 138.88 768,300 -0.14(-0.10%)
Apr 15, 2021 139.76 142.71 138.73 139.02 428,329 +0.71(+0.51%)
Apr 14, 2021 137.40 140.37 136.18 138.31 566,029 +2.08(+1.53%)
Apr 13, 2021 136.01 137.00 133.12 136.23 477,023 +1.20(+0.89%)
Apr 12, 2021 137.08 137.87 134.09 135.03 522,685 -3.20(-2.31%)
Apr 09, 2021 141.94 142.31 137.10 138.23 419,900 -4.27(-3.00%)
Apr 08, 2021 143.21 144.54 141.10 142.50 346,971 +1.83(+1.30%)
Apr 07, 2021 141.36 143.04 140.02 140.67 336,668 -1.34(-0.94%)
Apr 06, 2021 141.15 143.91 141.02 142.01 411,652 -0.64(-0.45%)
Apr 05, 2021 143.20 144.93 141.17 142.65 399,407 +0.84(+0.59%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.