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, 2015 126.55 130.00 124.82 127.43 414,275 +1.97(+1.57%)
Jul 30, 2015 129.92 129.92 122.59 125.46 580,877 -4.63(-3.56%)
Jul 29, 2015 130.66 130.70 127.65 130.09 458,279 +0.33(+0.25%)
Jul 28, 2015 130.20 132.00 128.43 129.76 475,192 +0.94(+0.73%)
Jul 27, 2015 129.22 130.15 123.33 128.82 753,587 -0.80(-0.62%)
Jul 24, 2015 132.19 136.02 129.26 129.62 625,422 -3.87(-2.90%)
Jul 23, 2015 134.24 136.28 132.13 133.49 409,911 +0.16(+0.12%)
Jul 22, 2015 132.60 135.79 131.48 133.33 699,901 -0.04(-0.03%)
Jul 21, 2015 134.53 134.96 129.57 133.37 631,151 -0.50(-0.37%)
Jul 20, 2015 136.00 136.77 132.53 133.87 453,433 -2.68(-1.96%)
Jul 17, 2015 133.00 137.89 132.53 136.55 748,590 +3.15(+2.36%)
Jul 16, 2015 126.86 134.51 125.13 133.40 855,318 +7.06(+5.59%)
Jul 15, 2015 130.12 131.40 125.46 126.34 438,193 -2.59(-2.01%)
Jul 14, 2015 125.97 130.66 125.90 128.93 630,981 +3.29(+2.62%)
Jul 13, 2015 123.00 126.99 122.86 125.64 742,686 +3.87(+3.18%)
Jul 10, 2015 119.61 122.12 118.16 121.77 557,189 +5.73(+4.94%)
Jul 09, 2015 114.83 118.27 113.81 116.04 649,697 +3.31(+2.94%)
Jul 08, 2015 116.00 118.17 112.56 112.73 660,573 -6.80(-5.69%)
Jul 07, 2015 119.09 120.14 115.06 119.53 574,530 +0.83(+0.70%)
Jul 06, 2015 116.80 120.68 114.73 118.70 717,177 +0.86(+0.73%)
Jul 02, 2015 117.73 117.84 117.84 117.84 460,600 +0.27(+0.23%)
Jul 01, 2015 121.29 123.88 116.53 117.57 725,654 -2.30(-1.92%)
Jun 30, 2015 116.94 120.39 114.63 119.87 773,608 +5.66(+4.96%)
Jun 29, 2015 115.64 117.11 113.94 114.21 934,715 -3.46(-2.94%)
Jun 26, 2015 121.76 122.92 116.95 117.67 1,409,015 -5.44(-4.42%)
Jun 25, 2015 123.78 126.48 121.56 123.11 706,530 -0.55(-0.44%)
Jun 24, 2015 130.01 130.81 122.51 123.66 1,068,903 -7.77(-5.91%)
Jun 23, 2015 139.00 140.00 131.23 131.43 1,182,245 -7.30(-5.26%)
Jun 22, 2015 134.26 139.01 134.26 138.73 564,447 +2.37(+1.74%)
Jun 19, 2015 134.05 139.78 131.45 136.36 2,309,953 +1.90(+1.41%)
Jun 18, 2015 129.04 136.00 128.96 134.46 691,418 +5.51(+4.27%)
Jun 17, 2015 128.00 129.27 126.77 128.95 360,688 +1.03(+0.81%)
Jun 16, 2015 129.93 132.00 127.35 127.92 576,188 -1.83(-1.41%)
Jun 15, 2015 129.64 131.20 128.25 129.75 649,420 -0.53(-0.41%)
Jun 12, 2015 131.78 132.00 127.49 130.28 890,394 -2.46(-1.85%)
Jun 11, 2015 129.98 132.99 127.77 132.74 560,220 +3.95(+3.07%)
Jun 10, 2015 127.57 129.70 124.70 128.79 417,531 +1.21(+0.95%)
Jun 09, 2015 129.66 130.05 123.76 127.58 593,161 -2.39(-1.84%)
Jun 08, 2015 131.18 132.79 127.48 129.97 687,152 -1.38(-1.05%)
Jun 05, 2015 128.58 132.84 127.14 131.35 502,249 +2.35(+1.82%)
Jun 04, 2015 127.87 130.79 127.17 129.00 581,208 +0.16(+0.12%)
Jun 03, 2015 131.09 131.99 127.19 128.84 756,556 -2.48(-1.89%)
Jun 02, 2015 131.22 132.56 128.56 131.32 967,407 +0.11(+0.08%)
Jun 01, 2015 132.35 133.48 129.63 131.21 673,779 +0.12(+0.09%)
May 29, 2015 128.98 133.96 128.40 131.09 3,431,344 +2.59(+2.02%)
May 28, 2015 130.04 131.00 126.06 128.50 725,577 -2.12(-1.62%)
May 27, 2015 128.06 131.74 127.00 130.62 829,023 +2.75(+2.15%)
May 26, 2015 124.03 128.26 123.06 127.87 1,363,240 +3.06(+2.45%)
May 22, 2015 124.54 124.81 124.81 124.81 378,200 -0.07(-0.06%)
May 21, 2015 124.80 125.99 123.09 124.88 589,107 +0.93(+0.75%)
May 20, 2015 117.37 124.33 116.32 123.95 1,115,638 +6.62(+5.64%)
May 19, 2015 121.96 122.76 115.96 117.33 679,041 -4.29(-3.53%)
May 18, 2015 119.00 123.69 118.77 121.62 715,054 +1.78(+1.49%)
May 15, 2015 117.00 120.13 115.77 119.84 814,570 +3.97(+3.43%)
May 14, 2015 115.89 117.10 112.78 115.87 555,736 +1.48(+1.29%)
May 13, 2015 115.03 116.42 112.77 114.39 693,883 +0.58(+0.51%)
May 12, 2015 111.80 116.12 111.56 113.81 837,835 +0.31(+0.27%)
May 11, 2015 112.90 114.28 111.18 113.50 580,080 +0.71(+0.63%)
May 08, 2015 105.56 112.93 105.01 112.79 1,133,080 +6.16(+5.78%)
May 07, 2015 105.36 107.24 104.38 106.63 822,971 +0.92(+0.87%)
May 06, 2015 105.84 107.50 104.30 105.71 627,864 +1.68(+1.61%)
May 05, 2015 106.87 107.16 103.45 104.03 751,252 -3.13(-2.92%)
May 04, 2015 107.49 112.47 106.59 107.16 684,407 +0.27(+0.25%)
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.