Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

448.91 +6.18 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 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 (%)
Aug 15, 2025 440.66 449.52 438.21 448.91 713,356 +6.18(+1.40%)
Aug 14, 2025 433.59 443.98 428.99 442.73 1,263,484 +10.21(+2.36%)
Aug 13, 2025 428.43 438.23 421.81 432.52 2,094,441 +2.59(+0.60%)
Aug 12, 2025 434.58 437.00 428.30 429.93 1,508,235 -5.07(-1.17%)
Aug 11, 2025 433.65 445.20 426.19 435.00 988,643 -3.93(-0.90%)
Aug 08, 2025 435.10 439.36 427.66 438.93 901,275 +3.83(+0.88%)
Aug 07, 2025 429.33 436.77 425.81 435.10 1,152,673 +7.07(+1.65%)
Aug 06, 2025 418.76 428.69 415.00 428.03 1,182,007 +9.12(+2.18%)
Aug 05, 2025 416.64 426.76 410.49 418.91 1,807,601 -0.64(-0.15%)
Aug 04, 2025 406.65 422.64 398.91 419.56 1,455,503 +17.75(+4.42%)
Aug 01, 2025 388.68 401.80 382.19 401.80 1,781,357 +9.56(+2.44%)
Jul 31, 2025 350.00 402.43 350.00 392.24 3,353,576 +52.44(+15.43%)
Jul 30, 2025 335.00 345.98 333.03 339.80 2,058,239 +9.25(+2.80%)
Jul 29, 2025 328.92 331.06 323.74 330.55 862,471 +5.76(+1.77%)
Jul 28, 2025 329.00 331.43 324.78 324.79 1,032,026 -4.02(-1.22%)
Jul 25, 2025 331.50 331.50 324.55 328.81 666,676 +0.81(+0.25%)
Jul 24, 2025 326.35 332.19 324.30 328.00 677,122 +2.36(+0.72%)
Jul 23, 2025 325.28 329.33 322.30 325.64 912,188 +0.36(+0.11%)
Jul 22, 2025 321.57 326.30 320.18 325.28 1,273,708 +4.76(+1.49%)
Jul 21, 2025 324.98 328.69 320.26 320.52 744,525 -0.01(-0.00%)
Jul 18, 2025 325.62 325.62 317.88 320.53 581,322 -4.16(-1.28%)
Jul 17, 2025 321.20 329.87 321.06 324.69 744,566 +1.88(+0.58%)
Jul 16, 2025 314.52 323.41 311.25 322.81 1,257,052 +11.69(+3.76%)
Jul 15, 2025 316.90 316.90 309.57 311.12 927,335 -4.63(-1.47%)
Jul 14, 2025 314.94 319.18 313.76 315.75 629,565 +0.81(+0.26%)
Jul 11, 2025 321.12 321.12 312.96 314.94 1,081,910 -7.70(-2.39%)
Jul 10, 2025 322.47 324.82 319.15 322.64 489,398 +1.77(+0.55%)
Jul 09, 2025 316.87 322.68 313.74 320.87 1,039,484 +3.37(+1.06%)
Jul 08, 2025 324.13 328.99 315.81 317.50 972,969 -6.63(-2.05%)
Jul 07, 2025 328.24 328.24 314.10 324.13 1,294,592 -7.78(-2.34%)
Jul 03, 2025 330.00 333.70 327.88 331.91 431,157 +2.14(+0.65%)
Jul 02, 2025 319.62 329.13 319.40 329.77 967,743 +7.71(+2.39%)
Jul 01, 2025 324.77 326.64 315.03 322.06 1,240,074 -4.03(-1.24%)
Jun 30, 2025 324.77 327.21 320.57 326.09 943,623 +3.26(+1.01%)
Jun 27, 2025 317.33 323.20 315.14 322.83 2,052,779 +4.58(+1.44%)
Jun 26, 2025 324.93 325.00 315.00 318.25 663,905 -3.69(-1.15%)
Jun 25, 2025 323.51 324.32 320.71 321.94 632,571 -3.06(-0.94%)
Jun 24, 2025 316.51 326.03 309.96 325.00 1,000,029 +11.87(+3.79%)
Jun 23, 2025 310.60 314.78 308.46 313.13 503,130 +3.43(+1.11%)
Jun 20, 2025 312.99 314.50 308.78 309.70 1,336,971 -2.62(-0.84%)
Jun 18, 2025 309.17 317.54 306.70 312.32 981,185 +3.61(+1.17%)
Jun 17, 2025 305.12 309.06 303.31 308.71 570,558 -0.07(-0.02%)
Jun 16, 2025 306.45 309.63 302.32 308.78 532,198 +0.79(+0.26%)
Jun 13, 2025 300.97 308.02 300.97 307.99 571,872 +3.32(+1.09%)
Jun 12, 2025 300.48 307.48 295.82 304.67 874,902 +6.09(+2.04%)
Jun 11, 2025 303.18 303.85 298.25 298.58 456,351 -3.88(-1.28%)
Jun 10, 2025 303.81 308.89 301.34 302.46 514,265 -1.54(-0.51%)
Jun 09, 2025 303.80 306.17 297.67 304.00 609,636 +3.17(+1.05%)
Jun 06, 2025 309.00 310.22 300.27 300.83 954,849 -7.17(-2.33%)
Jun 05, 2025 304.55 308.53 300.75 308.00 761,994 +2.69(+0.88%)
Jun 04, 2025 303.22 308.93 302.33 305.31 563,089 +1.54(+0.51%)
Jun 03, 2025 306.00 307.85 301.51 303.77 965,349 -2.32(-0.76%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.