Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Alnylam Pharmaceuticals (NQ: ALNY )

147.17 -0.53 (-0.36%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 148.62 150.37 146.73 147.70 498,939 -0.80(-0.54%)
Apr 12, 2024 151.80 151.80 148.28 148.50 428,052 -3.59(-2.36%)
Apr 11, 2024 154.02 154.02 149.93 152.09 473,409 -0.32(-0.21%)
Apr 10, 2024 154.89 154.96 151.91 152.41 571,403 -3.49(-2.24%)
Apr 09, 2024 157.26 159.34 154.89 155.90 595,957 -0.14(-0.09%)
Apr 08, 2024 154.63 157.96 153.25 156.04 738,214 +2.48(+1.62%)
Apr 05, 2024 150.15 154.00 149.41 153.56 351,493 +2.08(+1.37%)
Apr 04, 2024 151.00 154.38 150.80 151.48 531,883 +0.65(+0.43%)
Apr 03, 2024 150.19 151.27 149.25 150.83 315,098 -0.21(-0.14%)
Apr 02, 2024 151.89 152.27 150.67 151.04 445,640 -2.29(-1.49%)
Apr 01, 2024 148.57 154.21 147.58 153.33 523,250 +3.88(+2.60%)
Mar 28, 2024 154.48 150.50 149.32 149.45 666,592 -4.94(-3.20%)
Mar 27, 2024 152.83 155.28 150.40 154.39 463,043 +2.42(+1.59%)
Mar 26, 2024 152.51 153.43 150.81 151.97 532,485 -0.10(-0.07%)
Mar 25, 2024 147.15 152.62 146.43 152.07 799,298 +5.56(+3.79%)
Mar 22, 2024 146.65 147.10 143.66 146.51 834,175 -0.11(-0.08%)
Mar 21, 2024 149.70 150.68 145.41 146.62 611,514 -1.37(-0.93%)
Mar 20, 2024 148.00 148.64 145.22 147.99 439,773 -0.18(-0.12%)
Mar 19, 2024 146.93 149.69 146.00 148.17 519,568 +0.76(+0.52%)
Mar 18, 2024 150.68 151.00 147.18 147.41 460,718 -1.86(-1.25%)
Mar 15, 2024 148.50 150.09 145.56 149.27 906,206 +0.74(+0.50%)
Mar 14, 2024 147.68 149.59 145.77 148.53 505,843 +0.11(+0.07%)
Mar 13, 2024 146.82 151.47 146.82 148.42 858,993 +1.77(+1.21%)
Mar 12, 2024 150.02 150.02 146.61 146.65 683,597 -2.45(-1.64%)
Mar 11, 2024 150.24 152.50 148.88 149.10 662,002 -0.72(-0.48%)
Mar 08, 2024 150.96 152.88 149.13 149.82 639,431 -0.04(-0.03%)
Mar 07, 2024 150.42 150.68 149.23 149.86 563,927 +0.20(+0.13%)
Mar 06, 2024 150.15 150.24 147.63 149.66 521,529 -0.02(-0.01%)
Mar 05, 2024 148.94 151.21 147.52 149.68 703,383 -0.36(-0.24%)
Mar 04, 2024 153.16 154.85 149.89 150.04 991,937 -2.57(-1.68%)
Mar 01, 2024 150.90 155.91 150.00 152.61 538,890 +1.52(+1.01%)
Feb 29, 2024 156.59 157.52 149.00 151.09 1,809,866 -4.14(-2.67%)
Feb 28, 2024 156.56 158.90 153.94 155.23 1,612,458 -3.77(-2.37%)
Feb 27, 2024 160.00 161.31 157.91 159.00 674,827 +0.34(+0.21%)
Feb 26, 2024 156.49 159.04 153.84 158.66 556,235 +1.01(+0.64%)
Feb 23, 2024 163.00 163.01 155.82 157.65 1,488,147 -5.16(-3.17%)
Feb 22, 2024 154.47 164.02 154.03 162.81 1,174,371 +8.07(+5.22%)
Feb 21, 2024 150.31 155.39 148.84 154.74 3,666,263 +5.05(+3.37%)
Feb 20, 2024 146.98 150.06 145.81 149.69 1,338,437 +2.69(+1.83%)
Feb 16, 2024 148.00 150.93 146.82 147.00 1,886,827 -0.43(-0.29%)
Feb 15, 2024 150.00 153.27 143.52 147.43 5,428,067 -16.72(-10.19%)
Feb 14, 2024 162.57 164.63 161.48 164.15 931,439 +2.15(+1.33%)
Feb 13, 2024 164.89 166.50 160.84 162.00 800,278 -7.34(-4.33%)
Feb 12, 2024 170.01 171.57 166.87 169.34 790,200 -0.69(-0.41%)
Feb 09, 2024 169.49 171.86 168.44 170.03 481,037 +0.53(+0.31%)
Feb 08, 2024 168.57 170.25 165.59 169.50 1,807,634 +0.90(+0.53%)
Feb 07, 2024 172.55 172.55 167.43 168.60 771,746 -3.58(-2.08%)
Feb 06, 2024 170.65 173.33 169.81 172.18 1,443,779 +1.48(+0.87%)
Feb 05, 2024 172.17 172.73 168.00 170.70 628,782 -2.36(-1.36%)
Feb 02, 2024 172.76 174.48 169.32 173.06 646,548 -1.86(-1.06%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.