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 )

153.86 -3.44 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 157.30 157.32 152.30 153.86 587,748 -3.44(-2.19%)
Jun 17, 2024 159.78 165.47 156.51 157.30 777,709 -3.09(-1.93%)
Jun 14, 2024 160.31 163.02 159.59 160.39 638,796 +0.34(+0.21%)
Jun 13, 2024 158.32 161.00 158.26 160.05 400,360 +1.01(+0.64%)
Jun 12, 2024 159.54 161.73 157.14 159.04 513,236 +2.61(+1.67%)
Jun 11, 2024 153.48 157.48 153.24 156.43 717,051 +2.96(+1.93%)
Jun 10, 2024 151.93 153.77 150.72 153.47 383,075 +0.69(+0.45%)
Jun 07, 2024 148.03 152.94 147.25 152.78 862,730 +3.48(+2.33%)
Jun 06, 2024 152.98 153.05 149.18 149.30 534,229 -2.76(-1.82%)
Jun 05, 2024 149.65 154.45 149.51 152.06 785,988 +2.30(+1.54%)
Jun 04, 2024 150.25 151.24 149.34 149.76 440,072 -0.69(-0.46%)
Jun 03, 2024 149.20 151.88 148.01 150.45 856,179 +2.02(+1.36%)
May 31, 2024 150.00 151.49 147.62 148.43 1,250,341 -1.60(-1.07%)
May 30, 2024 147.41 151.26 146.79 150.03 655,698 +3.10(+2.11%)
May 29, 2024 149.76 149.76 146.86 146.93 875,955 -3.13(-2.09%)
May 28, 2024 148.40 152.98 148.34 150.06 510,345 +2.30(+1.56%)
May 24, 2024 149.50 149.83 147.15 147.76 506,806 -1.62(-1.08%)
May 23, 2024 151.00 151.00 148.26 149.38 500,527 -1.52(-1.01%)
May 22, 2024 149.59 152.05 149.59 150.90 350,723 +1.28(+0.86%)
May 21, 2024 149.44 151.45 147.89 149.62 448,619 -0.62(-0.41%)
May 20, 2024 149.30 150.78 147.78 150.24 368,554 +0.84(+0.56%)
May 17, 2024 151.03 151.84 148.32 149.40 481,248 -1.82(-1.20%)
May 16, 2024 147.15 151.45 144.73 151.22 934,860 +3.82(+2.59%)
May 15, 2024 149.50 151.15 146.97 147.40 536,143 -0.49(-0.33%)
May 14, 2024 150.81 151.63 147.02 147.89 604,966 -2.00(-1.33%)
May 13, 2024 151.28 152.67 149.00 149.89 521,892 -0.58(-0.39%)
May 10, 2024 151.81 151.81 148.75 150.47 322,795 -0.90(-0.59%)
May 09, 2024 153.00 153.00 150.37 151.37 329,246 -0.92(-0.60%)
May 08, 2024 154.08 155.49 152.19 152.29 452,321 -2.04(-1.32%)
May 07, 2024 152.42 155.11 150.82 154.33 353,438 +3.11(+2.06%)
May 06, 2024 152.82 152.82 149.52 151.22 289,746 -1.11(-0.73%)
May 03, 2024 154.41 155.41 151.84 152.33 452,160 +2.02(+1.34%)
May 02, 2024 150.80 153.85 147.28 150.31 660,177 +0.35(+0.23%)
May 01, 2024 144.21 151.95 143.96 149.96 735,773 +6.01(+4.18%)
Apr 30, 2024 146.07 148.05 143.81 143.95 477,045 -3.41(-2.31%)
Apr 29, 2024 144.91 148.49 143.50 147.36 439,862 +4.05(+2.83%)
Apr 26, 2024 144.08 146.06 143.00 143.31 479,139 -0.40(-0.28%)
Apr 25, 2024 143.00 145.79 141.97 143.71 489,265 -0.09(-0.06%)
Apr 24, 2024 146.60 147.49 143.52 143.80 395,369 -2.27(-1.55%)
Apr 23, 2024 147.35 150.27 145.04 146.07 543,726 +0.28(+0.19%)
Apr 22, 2024 145.21 147.90 143.69 145.79 399,984 +1.38(+0.96%)
Apr 19, 2024 144.72 146.92 143.50 144.41 703,168 -0.75(-0.52%)
Apr 18, 2024 145.00 146.47 144.23 145.16 398,914 -0.16(-0.11%)
Apr 17, 2024 146.70 147.49 145.19 145.32 601,282 -1.40(-0.95%)
Apr 16, 2024 146.37 148.44 146.01 146.72 352,430 -0.98(-0.66%)
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%)
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.