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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

327.94 -3.30 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	350.49	350.50	327.27	331.24	2,620,850	-20.72(-5.89%)
Feb 04, 2026	354.00	355.49	347.08	351.96	1,779,416	+0.16(+0.05%)
Feb 03, 2026	338.49	352.82	337.59	351.80	2,152,858	+12.69(+3.74%)
Feb 02, 2026	337.42	342.33	333.00	339.11	1,911,113	+1.05(+0.31%)
Jan 30, 2026	343.10	346.50	336.39	338.06	1,648,569	-8.73(-2.52%)
Jan 29, 2026	349.37	350.34	345.01	346.79	1,681,995	-2.79(-0.80%)
Jan 28, 2026	353.66	356.84	348.00	349.58	1,099,009	-5.17(-1.46%)
Jan 27, 2026	361.55	368.07	354.69	354.75	987,183	-6.60(-1.83%)
Jan 26, 2026	357.98	364.07	352.50	361.35	936,371	+3.37(+0.94%)
Jan 23, 2026	368.20	371.33	356.72	357.98	1,636,802	-12.02(-3.25%)
Jan 22, 2026	365.50	376.87	363.36	370.00	1,875,353	+4.54(+1.24%)
Jan 21, 2026	353.01	366.00	351.55	365.46	1,522,319	+9.93(+2.79%)
Jan 20, 2026	350.70	355.74	347.76	355.53	1,722,633	-3.74(-1.04%)
Jan 16, 2026	362.29	367.20	355.46	359.27	1,527,371	+0.01(+0.00%)
Jan 15, 2026	368.54	372.82	356.83	359.26	911,134	-7.60(-2.07%)
Jan 14, 2026	369.95	371.71	359.95	366.86	1,250,034	-3.10(-0.84%)
Jan 13, 2026	369.10	376.88	366.92	369.96	1,625,680	-0.95(-0.26%)
Jan 12, 2026	377.82	378.61	353.52	370.91	3,807,956	-27.38(-6.87%)
Jan 09, 2026	399.40	409.57	392.56	398.29	1,440,871	-1.11(-0.28%)
Jan 08, 2026	420.18	425.19	393.48	399.40	1,400,654	-23.10(-5.47%)
Jan 07, 2026	405.51	427.05	405.51	422.50	1,426,069	+16.10(+3.96%)
Jan 06, 2026	396.23	409.18	384.42	406.40	1,612,909	+8.57(+2.15%)
Jan 05, 2026	397.57	400.00	383.84	397.83	1,093,899	-2.34(-0.58%)
Jan 02, 2026	399.34	407.22	396.08	400.17	730,518	+2.52(+0.63%)
Dec 31, 2025	397.25	402.44	397.25	397.65	768,860	+0.40(+0.10%)
Dec 30, 2025	394.81	398.40	393.64	397.25	504,786	-1.57(-0.39%)
Dec 29, 2025	400.10	402.72	397.05	398.82	638,375	-1.77(-0.44%)
Dec 26, 2025	404.58	404.58	397.31	400.59	401,456	-0.10(-0.02%)
Dec 24, 2025	395.99	401.47	395.05	400.69	408,234	+1.99(+0.50%)
Dec 23, 2025	404.72	407.43	395.99	398.70	792,295	-8.78(-2.15%)
Dec 22, 2025	409.60	413.59	403.20	407.48	1,052,980	+7.25(+1.81%)
Dec 19, 2025	399.11	408.15	395.97	400.23	12,576,509	+4.19(+1.06%)
Dec 18, 2025	394.49	404.19	391.51	396.04	1,714,955	+3.94(+1.00%)
Dec 17, 2025	394.18	400.24	389.00	392.10	1,042,349	+0.93(+0.24%)
Dec 16, 2025	390.65	399.64	388.54	391.17	1,345,513	-0.33(-0.08%)
Dec 15, 2025	394.22	402.33	390.00	391.50	1,483,317	-6.05(-1.52%)
Dec 12, 2025	408.86	410.04	387.03	397.55	1,659,228	-15.08(-3.65%)
Dec 11, 2025	403.36	414.22	402.22	412.63	1,286,296	+8.17(+2.02%)
Dec 10, 2025	416.54	417.00	403.80	404.46	1,188,942	-10.75(-2.59%)
Dec 09, 2025	430.45	433.31	412.31	415.21	1,610,457	-14.81(-3.44%)
Dec 08, 2025	447.00	449.78	423.45	430.02	2,411,528	-28.10(-6.13%)
Dec 05, 2025	468.29	473.50	455.32	458.12	627,354	-7.22(-1.55%)
Dec 04, 2025	472.67	477.06	463.03	465.34	983,976	-7.95(-1.68%)
Dec 03, 2025	466.48	479.79	460.41	473.29	1,092,899	+8.36(+1.80%)
Dec 02, 2025	453.90	472.48	453.00	464.93	1,204,117	+10.37(+2.28%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices