Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Alnylam Pharmaceuticals (NQ: ALNY )

235.16 -2.67 (-1.12%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 238.16 240.91 235.30 237.83 878,604 +1.13(+0.48%)
Jul 18, 2024 240.65 242.07 232.47 236.70 892,684 -3.32(-1.38%)
Jul 17, 2024 245.17 246.97 239.14 240.02 1,172,510 -9.81(-3.93%)
Jul 16, 2024 258.00 260.90 249.30 249.83 1,134,387 -6.35(-2.48%)
Jul 15, 2024 259.74 260.62 255.39 256.18 799,977 -4.33(-1.66%)
Jul 12, 2024 261.65 263.73 258.80 260.51 1,039,655 -0.51(-0.20%)
Jul 11, 2024 258.12 262.82 257.03 261.02 897,106 +3.26(+1.26%)
Jul 10, 2024 256.00 257.97 253.82 257.76 926,756 +3.02(+1.19%)
Jul 09, 2024 254.60 256.24 253.00 254.74 890,604 -0.37(-0.15%)
Jul 08, 2024 252.83 255.40 248.30 255.11 936,649 +3.86(+1.54%)
Jul 05, 2024 246.95 252.48 246.95 251.25 688,219 +2.57(+1.03%)
Jul 03, 2024 247.30 249.67 245.48 248.68 950,141 +1.07(+0.43%)
Jul 02, 2024 243.00 250.11 242.07 247.61 1,579,313 +4.29(+1.76%)
Jul 01, 2024 240.00 246.06 239.85 243.32 1,491,680 +0.32(+0.13%)
Jun 28, 2024 249.12 249.31 241.00 243.00 3,246,490 -4.00(-1.62%)
Jun 27, 2024 244.99 252.87 242.57 247.00 2,617,351 +1.83(+0.75%)
Jun 26, 2024 237.70 249.33 236.50 245.17 2,854,446 +5.02(+2.09%)
Jun 25, 2024 221.37 242.00 220.50 240.15 4,527,668 +17.25(+7.74%)
Jun 24, 2024 219.37 231.64 209.23 222.90 9,202,960 +57.20(+34.52%)
Jun 21, 2024 160.81 166.76 158.38 165.70 2,207,986 +8.30(+5.27%)
Jun 20, 2024 154.20 158.27 153.23 157.40 793,701 +3.54(+2.30%)
Jun 18, 2024 157.30 157.32 152.30 153.86 587,748 -3.44(-2.19%)
Jun 17, 2024 159.78 165.47 156.51 157.30 777,709 -3.09(-1.93%)
Jun 14, 2024 160.31 163.02 159.59 160.39 638,796 +0.34(+0.21%)
Jun 13, 2024 158.32 161.00 158.26 160.05 400,360 +1.01(+0.64%)
Jun 12, 2024 159.54 161.73 157.14 159.04 513,236 +2.61(+1.67%)
Jun 11, 2024 153.48 157.48 153.24 156.43 717,051 +2.96(+1.93%)
Jun 10, 2024 151.93 153.77 150.72 153.47 383,075 +0.69(+0.45%)
Jun 07, 2024 148.03 152.94 147.25 152.78 862,730 +3.48(+2.33%)
Jun 06, 2024 152.98 153.05 149.18 149.30 534,229 -2.76(-1.82%)
Jun 05, 2024 149.65 154.45 149.51 152.06 785,988 +2.30(+1.54%)
Jun 04, 2024 150.25 151.24 149.34 149.76 440,072 -0.69(-0.46%)
Jun 03, 2024 149.20 151.88 148.01 150.45 856,179 +2.02(+1.36%)
May 31, 2024 150.00 151.49 147.62 148.43 1,250,341 -1.60(-1.07%)
May 30, 2024 147.41 151.26 146.79 150.03 655,698 +3.10(+2.11%)
May 29, 2024 149.76 149.76 146.86 146.93 875,955 -3.13(-2.09%)
May 28, 2024 148.40 152.98 148.34 150.06 510,345 +2.30(+1.56%)
May 24, 2024 149.50 149.83 147.15 147.76 506,806 -1.62(-1.08%)
May 23, 2024 151.00 151.00 148.26 149.38 500,527 -1.52(-1.01%)
May 22, 2024 149.59 152.05 149.59 150.90 350,723 +1.28(+0.86%)
May 21, 2024 149.44 151.45 147.89 149.62 448,619 -0.62(-0.41%)
May 20, 2024 149.30 150.78 147.78 150.24 368,554 +0.84(+0.56%)
May 17, 2024 151.03 151.84 148.32 149.40 481,248 -1.82(-1.20%)
May 16, 2024 147.15 151.45 144.73 151.22 934,860 +3.82(+2.59%)
May 15, 2024 149.50 151.15 146.97 147.40 536,143 -0.49(-0.33%)
May 14, 2024 150.81 151.63 147.02 147.89 604,966 -2.00(-1.33%)
May 13, 2024 151.28 152.67 149.00 149.89 521,892 -0.58(-0.39%)
May 10, 2024 151.81 151.81 148.75 150.47 322,795 -0.90(-0.59%)
May 09, 2024 153.00 153.00 150.37 151.37 329,246 -0.92(-0.60%)
May 08, 2024 154.08 155.49 152.19 152.29 452,321 -2.04(-1.32%)
May 07, 2024 152.42 155.11 150.82 154.33 353,438 +3.11(+2.06%)
May 06, 2024 152.82 152.82 149.52 151.22 289,746 -1.11(-0.73%)
May 03, 2024 154.41 155.41 151.84 152.33 452,160 +2.02(+1.34%)
May 02, 2024 150.80 153.85 147.28 150.31 660,177 +0.35(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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 MenloPark.com & California Media Partners, LLC. All rights reserved.