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 29, 2022 143.00 143.93 139.42 142.04 609,488 -1.48(-1.03%)
Jul 28, 2022 137.00 145.28 135.46 143.52 542,416 +1.55(+1.09%)
Jul 27, 2022 140.05 140.05 137.00 141.97 779,013 +1.97(+1.41%)
Jul 26, 2022 141.96 142.89 137.02 140.00 674,474 -1.20(-0.85%)
Jul 25, 2022 143.00 143.15 139.59 141.20 474,068 -2.01(-1.40%)
Jul 22, 2022 148.51 148.51 143.01 143.21 550,590 -3.99(-2.71%)
Jul 21, 2022 146.56 149.14 146.42 147.20 425,727 +0.64(+0.44%)
Jul 20, 2022 146.63 149.72 144.90 146.56 436,595 +0.84(+0.58%)
Jul 19, 2022 143.02 145.86 141.59 145.72 442,885 +5.08(+3.61%)
Jul 18, 2022 145.53 147.74 140.00 140.64 556,585 -4.75(-3.27%)
Jul 15, 2022 138.16 146.40 138.04 145.39 994,221 +6.85(+4.94%)
Jul 14, 2022 141.04 142.60 138.29 138.54 739,261 -4.16(-2.92%)
Jul 13, 2022 143.44 147.57 140.94 142.70 708,072 -3.15(-2.16%)
Jul 12, 2022 149.75 149.90 143.55 145.85 781,768 -5.06(-3.35%)
Jul 11, 2022 152.37 153.29 150.23 150.91 585,658 -1.58(-1.04%)
Jul 08, 2022 151.71 153.02 150.10 152.49 577,616 -0.93(-0.61%)
Jul 07, 2022 149.61 154.00 149.33 153.42 492,503 +3.42(+2.28%)
Jul 06, 2022 149.87 153.01 149.53 150.00 711,487 -0.73(-0.48%)
Jul 05, 2022 146.96 151.22 145.06 150.73 800,217 +2.48(+1.67%)
Jul 01, 2022 145.00 148.51 144.21 148.25 568,298 +2.40(+1.65%)
Jun 30, 2022 144.27 147.53 143.09 145.85 837,703 +0.42(+0.29%)
Jun 29, 2022 142.23 146.01 140.01 145.43 441,019 +3.23(+2.27%)
Jun 28, 2022 146.14 147.48 139.51 142.20 1,716,752 -4.29(-2.93%)
Jun 27, 2022 144.47 146.65 141.55 146.49 1,198,014 -1.01(-0.68%)
Jun 24, 2022 147.68 148.25 144.34 147.50 1,629,327 +1.20(+0.82%)
Jun 23, 2022 142.51 146.43 137.82 146.30 825,704 +4.74(+3.35%)
Jun 22, 2022 137.36 142.60 135.21 141.56 876,972 +2.54(+1.83%)
Jun 21, 2022 138.72 141.25 138.35 139.02 1,059,837 +1.93(+1.41%)
Jun 17, 2022 135.83 139.37 134.77 137.09 1,308,719 +2.27(+1.68%)
Jun 16, 2022 131.19 135.08 128.80 134.82 876,809 -0.63(-0.47%)
Jun 15, 2022 133.46 137.31 133.15 135.45 1,002,452 +1.93(+1.45%)
Jun 14, 2022 128.74 137.08 128.62 133.52 1,303,507 +5.82(+4.56%)
Jun 13, 2022 127.40 129.92 122.57 127.70 1,080,054 -4.41(-3.34%)
Jun 10, 2022 133.11 134.10 130.29 132.11 834,145 -2.89(-2.14%)
Jun 09, 2022 138.40 139.34 134.55 135.00 1,076,936 -4.40(-3.16%)
Jun 08, 2022 133.85 141.54 132.95 139.40 842,791 +5.39(+4.02%)
Jun 07, 2022 131.45 134.29 130.27 134.01 737,876 +2.38(+1.81%)
Jun 06, 2022 133.11 134.07 130.23 131.63 1,348,118 +0.11(+0.08%)
Jun 03, 2022 124.99 131.80 124.79 131.52 648,056 +6.02(+4.80%)
Jun 02, 2022 122.56 125.59 120.43 125.50 522,566 +2.45(+1.99%)
Jun 01, 2022 126.01 129.29 122.90 123.05 489,080 -2.75(-2.19%)
May 31, 2022 127.56 127.70 122.50 125.80 1,006,135 -1.97(-1.54%)
May 27, 2022 125.37 127.92 121.36 127.77 557,786 +2.17(+1.73%)
May 26, 2022 127.19 129.06 125.02 125.60 330,301 -1.15(-0.91%)
May 25, 2022 126.67 127.83 124.83 126.75 916,561 -0.30(-0.24%)
May 24, 2022 128.59 128.59 124.80 127.05 536,433 -2.53(-1.95%)
May 23, 2022 132.07 133.29 128.31 129.58 910,311 -2.69(-2.03%)
May 20, 2022 129.82 133.13 129.22 132.27 1,168,848 +2.91(+2.25%)
May 19, 2022 128.47 131.35 127.34 129.36 744,136 +1.05(+0.82%)
May 18, 2022 126.44 130.90 125.52 128.31 660,861 -1.00(-0.77%)
May 17, 2022 127.41 130.10 125.66 129.31 724,151 +4.44(+3.56%)
May 16, 2022 125.74 127.91 123.27 124.87 939,591 -1.60(-1.27%)
May 13, 2022 124.01 128.77 124.00 126.47 740,287 +5.14(+4.24%)
May 12, 2022 119.30 123.14 117.58 121.33 1,047,476 +0.91(+0.76%)
May 11, 2022 126.47 129.16 119.58 120.42 944,321 -7.76(-6.05%)
May 10, 2022 126.21 131.06 124.34 128.18 1,013,188 +5.66(+4.62%)
May 09, 2022 132.11 132.21 120.16 122.52 1,416,201 -12.23(-9.08%)
May 06, 2022 135.16 136.50 132.13 134.75 596,459 -1.99(-1.46%)
May 05, 2022 142.74 142.74 134.51 136.74 791,844 -6.69(-4.66%)
May 04, 2022 143.72 144.98 138.73 143.43 942,618 +0.54(+0.38%)
May 03, 2022 140.17 143.28 139.44 142.89 691,514 +3.84(+2.76%)
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.