Alnylam Pharmaceuticals Inc Historical Data - A1LN34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Alnylam Pharmaceuticals Inc (A1LN34)
Alnylam Pharmaceuticals Inc (A1LN34) Historical

Alnylam Pharmaceuticals Inc (A1LN34)

36.84

0.00

(0.00%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	36.84	36.84	36.84	1	36.84	DR
4	-2.75	-6.94619853498	39.59	39.59	36.84	4	38.43888889	DR
12	-5.36	-12.7014218009	42.2	42.2	36.23	10	40.64283133	DR
26	-1.26	-3.30708661417	38.1	47.92	36.23	9	40.58200669	DR
52	-11.16	-23.25	48	51.52	36.23	14	44.6119193	DR
156	-1.78	-4.60901087519	38.62	63.96	29.85	637	48.5948041	DR
260	-4.11	-10.0366300366	40.95	63.96	29.85	556	47.12464152	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714426140	36.84	0	0.00	36.84	36.84	36.84	0
1714166940	36.84	0	0.00	36.84	36.84	36.84	0
1714080540	36.84	-0.96	-2.54	36.84	36.84	36.84	1
1713994140	37.8	0	0.00	37.8	37.8	37.8	0
1713907740	37.8	0	0.00	37.8	37.8	37.8	0
1713821340	37.8	-0.72	-1.87	37.8	37.8	37.8	6
1713562200	38.52	0	0.00	38.52	38.52	38.52	0
1713475800	38.52	0	0.00	38.52	38.52	38.52	0
1713389400	38.52	0	0.00	38.52	38.52	38.52	0
1713303000	38.52	0	0.00	38.52	38.52	38.52	0
1713216600	38.52	0	0.00	38.52	38.52	38.52	1
1712957400	38.52	-0.6	-1.53	38.52	38.52	38.52	15
1712870940	39.12	0	0.00	39.12	39.12	39.12	0
1712784540	39.12	-0.47	-1.19	39.12	39.12	39.12	1
1712698140	39.59	0	0.00	39.59	39.59	39.59	0
1712611740	39.59	0	0.00	39.59	39.59	39.59	1
1712352600	39.59	3.36	9.27	39.59	39.59	39.59	2
1712266200	36.23	0	0.00	36.23	36.23	36.23	0
1712179800	36.23	0	0.00	36.23	36.23	36.23	0
1712093400	36.23	0	0.00	36.23	36.23	36.23	0
1712007000	36.23	0	0.00	36.23	36.23	36.23	0
1711661400	36.23	0	0.00	36.23	36.23	36.23	0
1711575000	36.23	0	0.00	36.23	36.23	36.23	0
1711488600	36.23	0	0.00	36.23	36.23	36.23	0
1711402200	36.23	0	0.00	36.23	36.23	36.23	0
1711143000	36.23	-0.97	-2.61	36.23	36.23	36.23	2
1711056600	37.2	0	0.00	37.2	37.2	37.2	0
1710970200	37.2	0	0.00	37.2	37.2	37.2	0
1710883800	37.2	0	0.00	37.2	37.2	37.2	0
1710797400	37.2	0	0.00	37.2	37.2	37.2	0
1710538200	37.2	0	0.00	37.2	37.2	37.2	0
1710451800	37.2	0	0.00	37.2	37.2	37.2	0
1710365400	37.2	0	0.00	37.2	37.2	37.2	0
1710279000	37.2	0	0.00	37.2	37.2	37.2	0
1710192600	37.2	0	0.00	37.2	37.2	37.2	0
1709933400	37.2	0	0.00	37.2	37.2	37.2	0
1709847000	37.2	-1.43	-3.70	37.2	37.2	37.2	4
1709760600	38.63	0	0.00	38.63	38.63	38.63	0
1709674200	38.63	0	0.00	38.63	38.63	38.63	0
1709587800	38.63	0	0.00	38.63	38.63	38.63	0
1709328600	38.63	0	0.00	38.63	38.63	38.63	0
1709242200	38.63	0	0.00	38.63	38.63	38.63	0
1709155800	38.63	-0.81	-2.05	38.63	38.63	38.63	1
1709069400	39.44	-0.55	-1.38	39.44	39.44	39.44	1
1708983000	39.99	0	0.00	39.99	39.99	39.99	0
1708723800	39.99	0	0.00	39.99	39.99	39.99	0
1708637400	39.99	3.35	9.14	39.68	39.99	39.68	11
1708551000	36.64	0	0.00	36.64	36.64	36.64	0
1708464600	36.64	-0.6	-1.61	36.3	36.64	36.3	3
1708378200	37.24	0	0.00	37.24	37.24	37.24	0
1708119000	37.24	0	0.00	37.24	37.24	37.24	0
1708032600	37.24	-3.32	-8.19	39.32	39.32	36.9	15
1707946200	40.56	-1.64	-3.89	40.56	40.56	40.56	2
1707514200	42.2	0	0.00	42.2	42.2	42.2	0
1707427800	42.2	-0.24	-0.57	42.2	42.2	42.2	100
1707341400	42.44	0	0.00	42.44	42.44	42.44	0
1707255000	42.44	0	0.00	42.44	42.44	42.44	0
1707168600	42.44	0	0.00	42.44	42.44	42.44	0
1706909400	42.44	-1.55	-3.52	42.44	42.44	42.44	1
1706823000	43.99	0	0.00	43.99	43.99	43.99	0
1706736600	43.99	0	0.00	43.99	43.99	43.99	0
1706650200	43.99	0	0.00	43.99	43.99	43.99	1

Alnylam Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions