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)

320.66 +0.15 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 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 (%)
Mar 06, 2026 317.73 321.17 312.09 320.66 996,498 +0.15(+0.05%)
Mar 05, 2026 323.69 328.28 319.51 320.51 1,215,145 -6.79(-2.07%)
Mar 04, 2026 319.20 328.00 317.25 327.30 931,458 +8.65(+2.71%)
Mar 03, 2026 321.37 324.06 315.20 318.65 947,625 -6.42(-1.97%)
Mar 02, 2026 329.41 334.42 323.16 325.07 1,302,330 -7.85(-2.36%)
Feb 27, 2026 331.24 334.80 328.39 332.92 1,606,332 +1.68(+0.51%)
Feb 26, 2026 328.67 333.47 322.00 331.24 880,309 +3.88(+1.19%)
Feb 25, 2026 332.76 334.42 325.24 327.36 751,681 -5.49(-1.65%)
Feb 24, 2026 328.22 333.06 324.48 332.85 791,572 +3.50(+1.06%)
Feb 23, 2026 335.73 341.38 326.76 329.35 792,032 -6.84(-2.03%)
Feb 20, 2026 336.58 345.89 335.83 336.19 1,375,287 -3.18(-0.94%)
Feb 19, 2026 332.24 339.61 326.33 339.37 1,152,941 +6.69(+2.01%)
Feb 18, 2026 328.86 335.80 324.53 332.68 1,151,206 +0.07(+0.02%)
Feb 17, 2026 316.80 336.21 315.62 332.61 1,516,382 +18.21(+5.79%)
Feb 13, 2026 302.55 318.44 302.55 314.40 1,476,327 +5.92(+1.92%)
Feb 12, 2026 314.42 315.51 298.00 308.48 2,909,693 -13.80(-4.28%)
Feb 11, 2026 322.14 325.04 317.80 322.28 1,582,102 -0.70(-0.22%)
Feb 10, 2026 322.68 325.98 317.89 322.98 1,865,596 +2.98(+0.93%)
Feb 09, 2026 325.49 329.92 319.26 320.00 1,391,868 -8.16(-2.49%)
Feb 06, 2026 331.61 340.07 326.51 328.16 1,476,914 -3.08(-0.93%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.