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 (%)
Jul 31, 2024 236.29 239.75 234.08 237.46 874,657 +3.65(+1.56%)
Jul 30, 2024 236.91 238.10 232.20 233.81 529,837 -2.47(-1.05%)
Jul 29, 2024 235.33 237.02 233.72 236.28 455,959 +1.44(+0.61%)
Jul 26, 2024 237.20 240.31 233.42 234.84 524,476 -3.04(-1.28%)
Jul 25, 2024 235.99 242.98 235.48 237.88 615,688 +1.40(+0.59%)
Jul 24, 2024 233.11 240.24 233.11 236.48 622,999 +2.19(+0.93%)
Jul 23, 2024 236.12 238.53 231.01 234.29 745,979 -1.30(-0.55%)
Jul 22, 2024 239.60 240.64 234.16 235.59 537,400 -2.24(-0.94%)
Jul 19, 2024 238.16 240.91 235.30 237.83 878,604 +1.13(+0.48%)
Jul 18, 2024 240.65 242.07 232.47 236.70 892,684 -3.32(-1.38%)
Jul 17, 2024 245.17 246.97 239.14 240.02 1,172,510 -9.81(-3.93%)
Jul 16, 2024 258.00 260.90 249.30 249.83 1,134,387 -6.35(-2.48%)
Jul 15, 2024 259.74 260.62 255.39 256.18 799,977 -4.33(-1.66%)
Jul 12, 2024 261.65 263.73 258.80 260.51 1,039,655 -0.51(-0.20%)
Jul 11, 2024 258.12 262.82 257.03 261.02 897,106 +3.26(+1.26%)
Jul 10, 2024 256.00 257.97 253.82 257.76 926,756 +3.02(+1.19%)
Jul 09, 2024 254.60 256.24 253.00 254.74 890,604 -0.37(-0.15%)
Jul 08, 2024 252.83 255.40 248.30 255.11 936,649 +3.86(+1.54%)
Jul 05, 2024 246.95 252.48 246.95 251.25 688,219 +2.57(+1.03%)
Jul 03, 2024 247.30 249.67 245.48 248.68 950,141 +1.07(+0.43%)
Jul 02, 2024 243.00 250.11 242.07 247.61 1,579,313 +4.29(+1.76%)
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.