Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals, Inc. - Common Stock (NQ: ALNY )

245.44 +6.57 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 239.45 247.21 235.93 245.44 1,663,560 +6.76(+2.83%)
Dec 19, 2024 238.11 242.87 233.41 238.68 558,691 +0.76(+0.32%)
Dec 18, 2024 245.67 247.05 237.25 237.92 543,214 -8.66(-3.51%)
Dec 17, 2024 242.70 249.58 240.42 246.58 634,403 +2.59(+1.06%)
Dec 16, 2024 246.44 247.93 242.13 243.99 628,394 -1.45(-0.59%)
Dec 13, 2024 246.01 249.51 241.89 245.44 592,047 +0.18(+0.07%)
Dec 12, 2024 255.02 255.47 244.84 245.26 751,051 -8.89(-3.50%)
Dec 11, 2024 254.50 255.92 250.21 254.15 453,455 +0.24(+0.09%)
Dec 10, 2024 257.72 257.99 250.33 253.91 463,317 -1.98(-0.77%)
Dec 09, 2024 255.39 258.12 252.20 255.89 611,014 -0.37(-0.14%)
Dec 06, 2024 251.60 257.81 250.65 256.26 575,533 +4.45(+1.77%)
Dec 05, 2024 252.99 255.29 250.21 251.81 460,368 -2.91(-1.14%)
Dec 04, 2024 250.39 256.68 250.35 254.72 422,415 +2.88(+1.14%)
Dec 03, 2024 250.59 253.21 247.38 251.84 404,164 -1.17(-0.46%)
Dec 02, 2024 252.37 255.29 252.00 253.01 510,732 -0.06(-0.02%)
Nov 29, 2024 250.59 254.18 250.01 253.07 325,553 -0.67(-0.26%)
Nov 27, 2024 253.98 256.02 250.27 253.74 718,104 +0.39(+0.15%)
Nov 26, 2024 249.37 253.74 247.75 253.35 985,811 +2.37(+0.94%)
Nov 25, 2024 247.36 255.46 247.36 250.98 1,213,303 +6.09(+2.49%)
Nov 22, 2024 248.90 248.90 243.35 244.89 526,152 -1.91(-0.77%)
Nov 21, 2024 247.46 250.71 245.32 246.80 687,253 -1.99(-0.80%)
Nov 20, 2024 235.78 249.10 234.43 248.79 1,058,501 +14.52(+6.20%)
Nov 19, 2024 232.19 235.94 231.23 234.27 830,588 +2.00(+0.86%)
Nov 18, 2024 235.80 242.49 229.85 232.27 1,561,755 -3.29(-1.40%)
Nov 15, 2024 253.11 254.17 234.88 235.56 1,761,298 -22.35(-8.67%)
Nov 14, 2024 262.18 262.82 256.75 257.91 648,226 -6.69(-2.53%)
Nov 13, 2024 269.20 271.08 264.31 264.60 651,358 -4.35(-1.62%)
Nov 12, 2024 268.22 270.77 264.11 268.95 1,088,810 -10.87(-3.88%)
Nov 11, 2024 276.10 286.58 276.10 279.82 907,121 +2.39(+0.86%)
Nov 08, 2024 271.63 279.50 270.98 277.43 848,533 +5.21(+1.91%)
Nov 07, 2024 273.01 275.07 270.04 272.22 607,439 -0.79(-0.29%)
Nov 06, 2024 266.21 278.21 265.52 273.01 1,376,752 +7.72(+2.91%)
Nov 05, 2024 268.47 268.89 264.23 265.29 966,724 -4.66(-1.73%)
Nov 04, 2024 268.82 272.92 263.67 269.95 781,879 -3.96(-1.45%)
Nov 01, 2024 267.05 274.03 264.00 273.91 876,077 +7.32(+2.75%)
Oct 31, 2024 275.41 276.00 263.65 266.59 1,572,744 -14.90(-5.29%)
Oct 30, 2024 284.10 287.87 281.39 281.49 976,404 -3.20(-1.12%)
Oct 29, 2024 285.93 287.02 282.22 284.69 701,862 -2.22(-0.77%)
Oct 28, 2024 288.35 290.94 285.85 286.91 521,372 +2.05(+0.72%)
Oct 25, 2024 293.69 293.74 283.78 284.86 1,168,532 -8.83(-3.01%)
Oct 24, 2024 293.92 301.05 293.45 293.69 626,725 -1.18(-0.40%)
Oct 23, 2024 296.48 299.17 292.20 294.87 578,714 -1.61(-0.54%)
Oct 22, 2024 292.10 297.50 291.90 296.48 447,929 +4.47(+1.53%)
Oct 21, 2024 294.33 295.38 288.34 292.01 1,381,650 -3.92(-1.32%)
Oct 18, 2024 296.01 298.94 295.51 295.93 968,699 -0.82(-0.28%)
Oct 17, 2024 299.15 304.39 296.59 296.75 1,205,434 -3.80(-1.26%)
Oct 16, 2024 286.39 301.87 286.39 300.55 1,258,126 +13.19(+4.59%)
Oct 15, 2024 284.85 289.67 283.75 287.36 850,339 +4.04(+1.43%)
Oct 14, 2024 284.09 285.72 280.82 283.32 856,193 -1.00(-0.35%)
Oct 11, 2024 278.80 286.02 278.26 284.32 618,135 +5.70(+2.05%)
Oct 10, 2024 270.50 282.45 269.00 278.62 782,797 +7.72(+2.85%)
Oct 09, 2024 272.00 273.23 269.00 270.90 431,646 -0.29(-0.11%)
Oct 08, 2024 266.00 274.60 264.72 271.19 620,984 +4.42(+1.66%)
Oct 07, 2024 268.55 268.55 264.15 266.77 610,033 -1.22(-0.46%)
Oct 04, 2024 269.01 270.94 264.56 267.99 409,945 -1.54(-0.57%)
Oct 03, 2024 271.55 272.49 268.35 269.53 678,442 -2.02(-0.74%)
Oct 02, 2024 275.62 276.50 264.84 271.55 552,825 -4.51(-1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.