Historical Data for Alnylam Pharmaceuticals Inc. (ALNY)

$ 85.28   0.68 (+0.80%) Volume: 16.42k 9:33 AM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 84.90 85.315 84.77 85.28 16.42k 0.68 0.80% 85.28 1.4m 118
09/19/19 85.84 86.38 84.30 84.60 659.72k -0.89 -1.04% 84.60 55.99m 7,999
09/18/19 87.95 87.97 84.54 85.49 746.14k -2.33 -2.65% 85.49 63.94m 7,806
09/17/19 85.03 88.00 84.99 87.82 958.21k 3.05 3.60% 87.82 83.41m 12,071
09/16/19 83.47 86.54 83.30 84.77 554.02k 1.08 1.29% 84.77 47.17m 7,581
09/13/19 83.14 85.69 83.04 83.69 862.24k 0.52 0.63% 83.69 72.54m 10,580
09/12/19 86.66 86.98 83.08 83.17 613.88k -3.00 -3.48% 83.17 51.43m 8,849
09/11/19 84.70 86.98 84.35 86.17 642.07k 1.90 2.25% 86.17 55.19m 10,026
09/10/19 82.22 84.48 81.58 84.27 754.4k 1.58 1.91% 84.27 63.09m 10,400
09/09/19 79.41 83.13 78.52 82.69 780.2k 2.87 3.60% 82.69 63.44m 12,595
09/06/19 83.14 83.44 79.74 79.82 648.44k -3.32 -3.99% 79.82 52.59m 7,501
09/05/19 82.97 83.73 81.67 83.14 470.73k 0.81 0.98% 83.14 39.2m 6,492
09/04/19 82.26 83.46 80.695 82.33 746.14k 0.57 0.70% 82.33 61.22m 7,539
09/03/19 82.50 84.95 80.1725 81.76 1.03m 1.07 1.33% 81.76 84.29m 12,345
08/30/19 82.61 83.09 80.41 80.69 422.76k -1.70 -2.06% 80.69 34.35m 5,712
08/29/19 83.00 83.43 80.11 82.39 593.2k 0.07 0.09% 82.39 48.43m 8,795
08/28/19 81.99 82.83 81.28 82.32 362.64k 0.11 0.13% 82.32 29.82m 5,555
08/27/19 82.96 83.95 81.50 82.21 1.56m -0.03 -0.04% 82.21 128.46m 11,589
08/26/19 83.56 83.92 81.58 82.24 700.12k 0.35 0.43% 82.24 57.56m 8,559
08/23/19 81.72 83.98 81.3031 81.89 796.3k -0.27 -0.33% 81.89 65.51m 9,688
08/22/19 83.99 84.25 81.03 82.16 706.16k -1.21 -1.45% 82.16 58.29m 8,423
08/21/19 83.43 84.2257 81.97 83.37 552.14k 1.23 1.50% 83.37 46m 6,257
08/20/19 81.94 84.30 81.51 82.14 619.02k -0.06 -0.07% 82.14 51.32m 7,309