Historical Data for Alnylam Pharmaceuticals Inc. (ALNY)

$ 92.45   -0.58 (-0.62%) Volume: 285.5k 4:00 PM EST 11-Nov-2019
After Hours:  $ 92.45 0.00 (0.00%) Volume: 28.92k 5:26 PM EST 11-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/11/19 93.10 93.53 91.57 92.45 285.5k -0.58 -0.62% 92.45 26.41m 4,429
11/08/19 91.50 93.98 90.85 93.03 536.58k 1.49 1.63% 93.03 49.74m 8,612
11/07/19 91.14 92.435 90.57 91.54 541.52k 1.01 1.12% 91.54 49.5m 4,894
11/06/19 92.29 92.29 90.08 90.53 447.56k -1.52 -1.65% 90.53 40.71m 9,146
11/05/19 91.98 92.865 90.89 92.05 419.43k 0.31 0.34% 92.05 38.6m 6,052
11/04/19 90.14 92.25 90.14 91.74 546.73k 0.73 0.80% 91.74 50.09m 7,472
11/01/19 87.04 92.35 86.50 91.01 755.7k 4.27 4.92% 91.01 68.77m 10,018
10/31/19 85.39 87.305 83.06 86.74 1.08m -0.53 -0.61% 86.74 92.48m 12,546
10/30/19 88.01 89.58 87.02 87.27 716.15k -0.93 -1.05% 87.27 63m 10,629
10/29/19 89.50 90.30 87.79 88.20 764.24k -1.94 -2.15% 88.20 67.9m 9,734
10/28/19 89.19 90.77 89.19 90.14 506.46k 0.89 1.00% 90.14 45.62m 6,611
10/25/19 88.03 89.93 88.03 89.25 316.74k 0.35 0.39% 89.25 28.28m 5,290
10/24/19 90.10 90.10 88.06 88.90 464.17k -0.86 -0.96% 88.90 41.28m 6,238
10/23/19 88.81 91.59 88.81 89.76 682.32k 0.60 0.67% 89.76 61.73m 8,464
10/22/19 87.38 90.55 87.38 89.16 879.15k 2.40 2.77% 89.16 78.3m 9,385
10/21/19 85.00 86.91 84.665 86.76 650.17k 1.98 2.34% 86.76 56.04m 7,919
10/18/19 81.91 85.11 81.34 84.78 865.39k 2.90 3.54% 84.78 72.67m 8,593
10/17/19 81.99 83.00 80.94 81.88 495.15k 0.21 0.26% 81.88 40.54m 6,179
10/16/19 80.96 82.66 80.39 81.67 793.17k 0.82 1.01% 81.67 64.64m 8,354
10/15/19 79.53 81.43 79.49 80.85 537.5k 1.71 2.16% 80.85 43.46m 5,469
10/14/19 78.53 80.50 78.265 79.14 332.57k 0.17 0.22% 79.14 26.38m 5,910