Historical Data for Alnylam Pharmaceuticals Inc. (ALNY)

$ 162.25   3.22 (+2.02%) Volume: 748.72k 4:00 PM EDT 10-Jul-2020
After Hours:  $ 162.25 0.00 (0.00%) Volume: 38.88k 4:59 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 157.50 162.33 157.30 162.25 748.72k 3.22 2.02% 162.25 120.44m 10,212
07/09/20 161.00 161.00 155.69 159.03 480.07k -1.39 -0.87% 159.03 76.13m 8,733
07/08/20 159.62 162.57 156.985 160.42 851.8k 0.42 0.26% 160.42 135.27m 13,727
07/07/20 153.52 164.09 153.52 160.00 1.62m 7.57 4.97% 160.00 259.44m 18,005
07/06/20 149.96 154.68 149.37 152.43 923.62k 2.56 1.71% 152.43 140.96m 10,878
07/02/20 148.87 151.08 146.48 149.87 419.33k 1.10 0.74% 149.87 62.78m 7,409
07/01/20 148.53 151.39 147.56 148.77 480.15k 0.66 0.45% 148.77 71.6m 11,557
06/30/20 148.14 151.74 146.09 148.11 903.23k 0.20 0.14% 148.11 134.9m 13,637
06/29/20 152.27 152.27 145.36 147.91 499.16k -3.99 -2.63% 147.91 74.02m 12,003
06/26/20 156.26 158.37 150.0275 151.90 2.87m -4.54 -2.90% 151.90 437.58m 14,138
06/25/20 151.25 156.44 150.385 156.44 806.53k 4.68 3.08% 156.44 124.77m 12,653
06/24/20 151.99 153.81 148.58 151.76 757.41k -0.07 -0.05% 151.76 114.73m 13,973
06/23/20 153.51 156.98 151.255 151.83 1.28m -1.17 -0.76% 151.83 196.45m 14,287
06/22/20 149.96 153.68 147.57 153.00 1.29m 2.29 1.52% 153.00 196.27m 16,944
06/19/20 143.70 150.71 143.10 150.71 2.54m 8.72 6.14% 150.71 378.62m 24,390
06/18/20 136.94 142.29 136.94 141.99 922.76k 5.32 3.89% 141.99 130.53m 10,813
06/17/20 132.88 138.2599 132.88 136.67 1.65m 4.41 3.33% 136.67 226.13m 8,214
06/16/20 130.15 132.5196 128.32 132.26 414.57k 3.88 3.02% 132.26 54.44m 8,508
06/15/20 123.17 130.035 120.82 128.38 600.53k 2.99 2.38% 128.38 76.48m 10,636