Historical Data for Alnylam Pharmaceuticals Inc. (ALNY)

$ 108.85   0.02 (+0.02%) Volume: 1.16m 4:00 PM EDT Mar 31, 2020
After Hours:  $ 111.99   3.14 (+2.88%) Volume: 83.73k 7:49 PM EDT Mar 31, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 108.56 111.87 105.90 108.85 1.16m 0.02 0.02% 108.85 126.06m 12,842
03/30/20 105.30 109.335 104.49 108.83 612.19k 4.63 4.44% 108.83 66.11m 10,432
03/27/20 105.02 106.83 98.62 104.20 719.93k -3.01 -2.81% 104.20 74.21m 9,915
03/26/20 98.02 108.00 98.02 107.21 894.1k 8.43 8.53% 107.21 94.74m 14,202
03/25/20 101.37 102.99 95.50 98.78 855.37k -1.16 -1.16% 98.78 84.59m 12,807
03/24/20 103.08 104.625 97.14 99.94 827.2k 0.88 0.89% 99.94 83.15m 12,000
03/23/20 106.49 106.49 94.75 99.06 804.54k -4.79 -4.61% 99.06 79.54m 12,015
03/20/20 105.73 112.73 100.16 103.85 1.28m -2.12 -2.00% 103.85 135.33m 15,768
03/19/20 104.69 115.00 103.05 105.97 917.35k 2.23 2.15% 105.97 99.05m 14,455
03/18/20 97.95 104.94 92.60 103.74 1.06m 0.74 0.72% 103.74 105.66m 16,416
03/17/20 100.02 108.93 99.03 103.00 1.5m 4.70 4.78% 103.00 153.53m 22,816
03/16/20 118.81 134.26 90.5493 98.30 2.23m -3.27 -3.22% 98.30 223.66m 26,276
03/13/20 97.02 102.46 84.97 101.57 1.08m 8.45 9.07% 101.57 103.09m 19,006
03/12/20 94.87 100.70 90.00 93.12 912.53k -8.77 -8.61% 93.12 87.32m 16,787
03/11/20 106.96 107.615 99.9208 101.89 766.37k -7.50 -6.86% 101.89 78.77m 12,563
03/10/20 112.80 114.16 103.95 109.39 970.52k -0.57 -0.52% 109.39 104.82m 15,817
03/09/20 106.72 111.40 106.08 109.96 914.52k -3.43 -3.02% 109.96 99.85m 12,876
03/06/20 114.14 115.475 110.35 113.39 613.75k -3.52 -3.01% 113.39 69.31m 10,479
03/05/20 114.58 118.74 114.58 116.91 582.76k -0.33 -0.28% 116.91 67.99m 9,632
03/04/20 114.09 118.00 113.44 117.24 699.86k 5.82 5.22% 117.24 80.94m 10,023
03/03/20 115.82 116.08 108.9601 111.42 569.77k -3.36 -2.93% 111.42 63.76m 8,935
03/02/20 118.89 119.42 111.01 114.78 1.03m -2.88 -2.45% 114.78 117.9m 17,722