NasdaqGS - Delayed Quote • USD
Alnylam Pharmaceuticals, Inc. (ALNY)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 7:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 151.81 | 151.81 | 148.75 | 150.47 | 150.47 | 322,800 |
May 9, 2024 | 153.00 | 153.00 | 150.37 | 151.37 | 151.37 | 329,200 |
May 8, 2024 | 154.08 | 155.49 | 152.19 | 152.29 | 152.29 | 452,300 |
May 7, 2024 | 152.42 | 155.11 | 150.82 | 154.33 | 154.33 | 353,400 |
May 6, 2024 | 152.82 | 152.82 | 149.52 | 151.22 | 151.22 | 289,700 |
May 3, 2024 | 154.41 | 155.41 | 151.84 | 152.33 | 152.33 | 452,200 |
May 2, 2024 | 150.80 | 153.85 | 147.29 | 150.31 | 150.31 | 660,200 |
May 1, 2024 | 144.21 | 151.95 | 143.96 | 149.96 | 149.96 | 735,800 |
Apr 30, 2024 | 146.07 | 148.05 | 143.81 | 143.95 | 143.95 | 477,000 |
Apr 29, 2024 | 144.91 | 148.49 | 143.50 | 147.36 | 147.36 | 439,800 |
Apr 26, 2024 | 144.08 | 146.07 | 143.00 | 143.31 | 143.31 | 479,100 |
Apr 25, 2024 | 143.00 | 145.79 | 141.98 | 143.71 | 143.71 | 489,300 |
Apr 24, 2024 | 146.60 | 147.49 | 143.52 | 143.80 | 143.80 | 395,400 |
Apr 23, 2024 | 147.35 | 150.27 | 145.04 | 146.07 | 146.07 | 543,700 |
Apr 22, 2024 | 145.21 | 147.90 | 143.69 | 145.79 | 145.79 | 400,000 |
Apr 19, 2024 | 144.72 | 146.92 | 143.50 | 144.41 | 144.41 | 702,600 |
Apr 18, 2024 | 145.00 | 146.47 | 144.23 | 145.16 | 145.16 | 398,900 |
Apr 17, 2024 | 146.70 | 147.49 | 145.19 | 145.32 | 145.32 | 601,300 |
Apr 16, 2024 | 146.37 | 148.44 | 146.01 | 146.72 | 146.72 | 352,400 |
Apr 15, 2024 | 148.62 | 150.37 | 146.73 | 147.70 | 147.70 | 498,900 |
Apr 12, 2024 | 151.80 | 151.80 | 148.28 | 148.50 | 148.50 | 427,800 |
Apr 11, 2024 | 154.02 | 154.02 | 149.93 | 152.09 | 152.09 | 473,400 |
Apr 10, 2024 | 154.89 | 154.96 | 151.91 | 152.41 | 152.41 | 571,400 |
Apr 9, 2024 | 157.26 | 159.34 | 154.89 | 155.90 | 155.90 | 596,000 |
Apr 8, 2024 | 154.63 | 157.96 | 153.25 | 156.04 | 156.04 | 738,200 |
Apr 5, 2024 | 150.15 | 154.00 | 149.41 | 153.56 | 153.56 | 351,500 |
Apr 4, 2024 | 151.00 | 154.38 | 150.80 | 151.48 | 151.48 | 531,900 |
Apr 3, 2024 | 150.19 | 151.27 | 149.25 | 150.83 | 150.83 | 315,100 |
Apr 2, 2024 | 151.89 | 152.27 | 150.67 | 151.04 | 151.04 | 445,600 |
Apr 1, 2024 | 148.57 | 154.21 | 147.58 | 153.33 | 153.33 | 523,300 |
Mar 28, 2024 | 154.48 | 154.50 | 149.32 | 149.45 | 149.45 | 666,600 |
Mar 27, 2024 | 152.83 | 155.28 | 150.40 | 154.39 | 154.39 | 463,000 |
Mar 26, 2024 | 152.51 | 153.43 | 150.81 | 151.97 | 151.97 | 532,500 |
Mar 25, 2024 | 147.15 | 152.63 | 146.43 | 152.07 | 152.07 | 799,300 |
Mar 22, 2024 | 146.65 | 147.10 | 143.66 | 146.51 | 146.51 | 834,200 |
Mar 21, 2024 | 149.70 | 150.68 | 145.41 | 146.62 | 146.62 | 611,500 |
Mar 20, 2024 | 148.00 | 148.64 | 145.22 | 147.99 | 147.99 | 439,800 |
Mar 19, 2024 | 146.93 | 149.69 | 146.00 | 148.17 | 148.17 | 517,200 |
Mar 18, 2024 | 150.68 | 151.00 | 147.18 | 147.41 | 147.41 | 460,700 |
Mar 15, 2024 | 148.50 | 150.09 | 145.54 | 149.27 | 149.27 | 906,200 |
Mar 14, 2024 | 147.68 | 149.59 | 145.77 | 148.53 | 148.53 | 505,800 |
Mar 13, 2024 | 146.82 | 151.47 | 146.82 | 148.42 | 148.42 | 859,000 |
Mar 12, 2024 | 150.02 | 150.02 | 146.61 | 146.65 | 146.65 | 683,600 |
Mar 11, 2024 | 150.24 | 152.50 | 148.88 | 149.10 | 149.10 | 662,000 |
Mar 8, 2024 | 150.96 | 152.88 | 149.14 | 149.82 | 149.82 | 637,600 |
Mar 7, 2024 | 150.42 | 150.68 | 149.23 | 149.86 | 149.86 | 563,900 |
Mar 6, 2024 | 150.15 | 150.24 | 147.63 | 149.66 | 149.66 | 521,500 |
Mar 5, 2024 | 148.94 | 151.21 | 147.52 | 149.68 | 149.68 | 703,400 |
Mar 4, 2024 | 153.16 | 154.85 | 149.89 | 150.04 | 150.04 | 991,900 |
Mar 1, 2024 | 150.90 | 155.91 | 150.00 | 152.61 | 152.61 | 538,900 |
Feb 29, 2024 | 156.59 | 157.52 | 149.00 | 151.09 | 151.09 | 1,809,900 |
Feb 28, 2024 | 156.56 | 158.90 | 153.94 | 155.23 | 155.23 | 1,262,500 |
Feb 27, 2024 | 160.00 | 161.31 | 157.91 | 159.00 | 159.00 | 674,800 |
Feb 26, 2024 | 156.49 | 159.04 | 153.84 | 158.66 | 158.66 | 556,200 |
Feb 23, 2024 | 163.00 | 163.01 | 155.82 | 157.65 | 157.65 | 1,478,700 |
Feb 22, 2024 | 154.47 | 164.02 | 154.03 | 162.81 | 162.81 | 1,174,400 |
Feb 21, 2024 | 150.31 | 155.39 | 148.84 | 154.74 | 154.74 | 3,657,500 |
Feb 20, 2024 | 146.98 | 150.06 | 145.81 | 149.69 | 149.69 | 1,338,400 |
Feb 16, 2024 | 148.00 | 150.93 | 146.82 | 147.00 | 147.00 | 1,886,800 |
Feb 15, 2024 | 150.00 | 153.27 | 143.52 | 147.43 | 147.43 | 5,429,600 |
Feb 14, 2024 | 162.57 | 164.63 | 161.48 | 164.15 | 164.15 | 931,400 |
Feb 13, 2024 | 164.89 | 166.50 | 160.84 | 162.00 | 162.00 | 800,300 |
Feb 12, 2024 | 170.01 | 171.57 | 166.87 | 169.34 | 169.34 | 790,200 |
Feb 9, 2024 | 169.49 | 171.86 | 168.44 | 170.03 | 170.03 | 481,000 |
Feb 8, 2024 | 168.57 | 170.25 | 165.59 | 169.50 | 169.50 | 1,609,900 |
Feb 7, 2024 | 172.55 | 172.55 | 167.43 | 168.60 | 168.60 | 771,700 |
Feb 6, 2024 | 170.65 | 173.33 | 169.81 | 172.18 | 172.18 | 1,443,800 |
Feb 5, 2024 | 172.17 | 172.73 | 168.00 | 170.70 | 170.70 | 602,400 |
Feb 2, 2024 | 172.76 | 174.48 | 169.32 | 173.06 | 173.06 | 646,500 |
Feb 1, 2024 | 173.54 | 176.35 | 172.20 | 174.92 | 174.92 | 624,800 |
Jan 31, 2024 | 179.49 | 179.80 | 172.37 | 172.91 | 172.91 | 862,000 |
Jan 30, 2024 | 180.45 | 181.66 | 178.36 | 180.12 | 180.12 | 475,800 |
Jan 29, 2024 | 179.13 | 181.50 | 176.12 | 180.96 | 180.96 | 1,044,500 |
Jan 26, 2024 | 183.88 | 184.46 | 179.47 | 179.62 | 179.62 | 517,500 |
Jan 25, 2024 | 185.43 | 188.69 | 183.03 | 183.93 | 183.93 | 533,800 |
Jan 24, 2024 | 190.72 | 191.72 | 185.13 | 185.20 | 185.20 | 531,300 |
Jan 23, 2024 | 184.76 | 190.37 | 183.45 | 189.70 | 189.70 | 647,300 |
Jan 22, 2024 | 183.88 | 189.98 | 182.60 | 183.92 | 183.92 | 585,700 |
Jan 19, 2024 | 186.14 | 186.27 | 182.53 | 184.03 | 184.03 | 441,000 |
Jan 18, 2024 | 189.00 | 189.00 | 183.67 | 185.95 | 185.95 | 495,200 |
Jan 17, 2024 | 186.43 | 188.86 | 182.36 | 188.56 | 188.56 | 468,600 |
Jan 16, 2024 | 192.05 | 192.05 | 186.22 | 187.49 | 187.49 | 632,800 |
Jan 12, 2024 | 195.11 | 196.49 | 192.77 | 193.39 | 193.39 | 386,600 |
Jan 11, 2024 | 194.76 | 196.80 | 192.43 | 195.08 | 195.08 | 615,800 |
Jan 10, 2024 | 198.51 | 199.24 | 190.37 | 196.61 | 196.61 | 613,500 |
Jan 9, 2024 | 196.83 | 199.38 | 195.43 | 198.20 | 198.20 | 694,300 |
Jan 8, 2024 | 189.29 | 197.09 | 185.00 | 196.83 | 196.83 | 674,300 |
Jan 5, 2024 | 190.33 | 191.38 | 188.32 | 189.38 | 189.38 | 602,700 |
Jan 4, 2024 | 189.68 | 193.33 | 187.85 | 192.31 | 192.31 | 571,000 |
Jan 3, 2024 | 193.96 | 197.26 | 190.43 | 190.64 | 190.64 | 435,100 |
Jan 2, 2024 | 189.88 | 196.01 | 189.71 | 194.93 | 194.93 | 362,900 |
Dec 29, 2023 | 195.43 | 197.02 | 191.14 | 191.41 | 191.41 | 270,100 |
Dec 28, 2023 | 196.87 | 198.00 | 195.18 | 195.71 | 195.71 | 446,100 |
Dec 27, 2023 | 191.43 | 196.75 | 191.00 | 196.57 | 196.57 | 447,700 |
Dec 26, 2023 | 192.67 | 194.89 | 190.23 | 191.20 | 191.20 | 308,200 |
Dec 22, 2023 | 183.05 | 191.80 | 181.67 | 191.02 | 191.02 | 592,800 |
Dec 21, 2023 | 180.83 | 182.87 | 180.33 | 181.14 | 181.14 | 273,400 |
Dec 20, 2023 | 187.01 | 187.01 | 178.86 | 179.05 | 179.05 | 659,500 |
Dec 19, 2023 | 187.51 | 190.95 | 187.06 | 187.50 | 187.50 | 534,500 |
Dec 18, 2023 | 185.63 | 189.03 | 185.50 | 186.23 | 186.23 | 399,000 |
Dec 15, 2023 | 187.03 | 189.92 | 183.06 | 185.24 | 185.24 | 1,208,400 |
Dec 14, 2023 | 183.68 | 190.98 | 183.08 | 186.48 | 186.48 | 1,583,000 |
Dec 13, 2023 | 173.63 | 180.96 | 173.05 | 180.52 | 180.52 | 787,100 |
Dec 12, 2023 | 172.29 | 175.20 | 169.71 | 173.88 | 173.88 | 461,100 |
Dec 11, 2023 | 170.04 | 173.00 | 168.85 | 170.92 | 170.92 | 539,500 |
Dec 8, 2023 | 175.03 | 175.03 | 170.00 | 170.04 | 170.04 | 467,400 |
Dec 7, 2023 | 176.22 | 177.77 | 174.39 | 177.26 | 177.26 | 675,100 |
Dec 6, 2023 | 171.00 | 176.28 | 169.60 | 175.02 | 175.02 | 658,900 |
Dec 5, 2023 | 171.98 | 172.00 | 169.44 | 170.37 | 170.37 | 567,000 |
Dec 4, 2023 | 170.81 | 173.49 | 169.77 | 172.87 | 172.87 | 387,400 |
Dec 1, 2023 | 167.93 | 171.42 | 166.02 | 171.41 | 171.41 | 366,500 |
Nov 30, 2023 | 165.53 | 169.65 | 165.53 | 168.25 | 168.25 | 780,600 |
Nov 29, 2023 | 161.79 | 164.19 | 160.18 | 164.01 | 164.01 | 915,100 |
Nov 28, 2023 | 158.09 | 161.78 | 156.52 | 161.36 | 161.36 | 380,800 |
Nov 27, 2023 | 162.39 | 162.50 | 159.02 | 159.20 | 159.20 | 641,200 |
Nov 24, 2023 | 162.76 | 166.23 | 162.27 | 162.92 | 162.92 | 143,000 |
Nov 22, 2023 | 165.20 | 167.50 | 161.43 | 162.88 | 162.88 | 307,100 |
Nov 21, 2023 | 164.92 | 166.54 | 161.33 | 163.68 | 163.68 | 602,100 |
Nov 20, 2023 | 163.82 | 170.86 | 163.27 | 165.26 | 165.26 | 511,800 |
Nov 17, 2023 | 168.54 | 169.59 | 163.37 | 163.73 | 163.73 | 654,800 |
Nov 16, 2023 | 171.10 | 171.99 | 167.50 | 168.97 | 168.97 | 448,800 |
Nov 15, 2023 | 169.22 | 174.00 | 169.10 | 171.05 | 171.05 | 479,500 |
Nov 14, 2023 | 169.97 | 172.44 | 168.52 | 169.99 | 169.99 | 868,500 |
Nov 13, 2023 | 161.95 | 165.06 | 159.51 | 165.01 | 165.01 | 334,200 |
Nov 10, 2023 | 165.33 | 166.55 | 157.80 | 161.89 | 161.89 | 658,700 |
Nov 9, 2023 | 169.14 | 169.61 | 163.03 | 164.52 | 164.52 | 649,900 |
Nov 8, 2023 | 170.67 | 170.67 | 166.13 | 169.40 | 169.40 | 635,700 |
Nov 7, 2023 | 168.92 | 173.00 | 167.57 | 170.20 | 170.20 | 1,004,400 |
Nov 6, 2023 | 168.99 | 169.22 | 164.35 | 167.15 | 167.15 | 499,800 |
Nov 3, 2023 | 164.68 | 169.12 | 164.21 | 167.35 | 167.35 | 653,400 |
Nov 2, 2023 | 162.34 | 163.27 | 148.73 | 161.53 | 161.53 | 790,000 |
Nov 1, 2023 | 151.94 | 157.21 | 149.29 | 157.00 | 157.00 | 785,600 |
Oct 31, 2023 | 150.00 | 152.26 | 148.10 | 151.80 | 151.80 | 658,100 |
Oct 30, 2023 | 151.47 | 155.94 | 150.82 | 151.41 | 151.41 | 616,200 |
Oct 27, 2023 | 154.18 | 154.95 | 151.17 | 151.76 | 151.76 | 623,800 |
Oct 26, 2023 | 159.49 | 160.66 | 155.26 | 155.66 | 155.66 | 644,100 |
Oct 25, 2023 | 161.86 | 162.80 | 158.96 | 159.49 | 159.49 | 483,200 |
Oct 24, 2023 | 162.49 | 166.00 | 161.17 | 163.96 | 163.96 | 371,300 |
Oct 23, 2023 | 161.57 | 163.60 | 160.46 | 162.00 | 162.00 | 340,000 |
Oct 20, 2023 | 161.33 | 163.52 | 159.50 | 161.79 | 161.79 | 1,035,000 |
Oct 19, 2023 | 165.30 | 165.68 | 160.44 | 160.50 | 160.50 | 695,600 |
Oct 18, 2023 | 163.67 | 166.67 | 162.20 | 165.08 | 165.08 | 495,200 |
Oct 17, 2023 | 166.45 | 170.38 | 164.94 | 165.98 | 165.98 | 1,457,300 |
Oct 16, 2023 | 167.94 | 169.26 | 165.02 | 167.25 | 167.25 | 549,700 |
Oct 13, 2023 | 165.41 | 169.97 | 163.66 | 168.12 | 168.12 | 520,400 |
Oct 12, 2023 | 167.08 | 168.13 | 164.02 | 165.29 | 165.29 | 790,000 |
Oct 11, 2023 | 167.10 | 169.49 | 166.04 | 167.82 | 167.82 | 793,700 |
Oct 10, 2023 | 169.00 | 170.85 | 165.88 | 169.06 | 169.06 | 936,700 |
Oct 9, 2023 | 169.73 | 173.42 | 159.47 | 168.32 | 168.32 | 1,521,200 |
Oct 6, 2023 | 178.42 | 180.99 | 176.74 | 176.92 | 176.92 | 459,200 |
Oct 5, 2023 | 167.92 | 178.99 | 167.92 | 178.71 | 178.71 | 549,900 |
Oct 4, 2023 | 172.52 | 172.52 | 167.40 | 169.17 | 169.17 | 658,100 |
Oct 3, 2023 | 178.17 | 179.91 | 172.48 | 172.91 | 172.91 | 642,300 |
Oct 2, 2023 | 177.31 | 179.30 | 176.00 | 178.96 | 178.96 | 629,600 |
Sep 29, 2023 | 175.74 | 177.85 | 174.07 | 177.10 | 177.10 | 754,100 |
Sep 28, 2023 | 176.32 | 178.24 | 173.90 | 174.03 | 174.03 | 362,000 |
Sep 27, 2023 | 177.18 | 178.55 | 171.66 | 176.86 | 176.86 | 511,700 |
Sep 26, 2023 | 171.01 | 175.41 | 170.05 | 175.05 | 175.05 | 576,600 |
Sep 25, 2023 | 170.93 | 172.31 | 168.65 | 170.77 | 170.77 | 530,100 |
Sep 22, 2023 | 173.85 | 175.22 | 169.85 | 171.55 | 171.55 | 678,900 |
Sep 21, 2023 | 174.47 | 175.39 | 171.08 | 173.85 | 173.85 | 685,000 |
Sep 20, 2023 | 176.00 | 179.49 | 174.41 | 175.52 | 175.52 | 565,300 |
Sep 19, 2023 | 179.02 | 180.32 | 175.42 | 175.66 | 175.66 | 687,800 |
Sep 18, 2023 | 183.62 | 184.84 | 178.21 | 179.77 | 179.77 | 731,000 |
Sep 15, 2023 | 191.64 | 196.28 | 182.63 | 184.99 | 184.99 | 1,910,200 |
Sep 14, 2023 | 200.00 | 202.50 | 188.45 | 193.06 | 193.06 | 2,105,900 |
Sep 13, 2023 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 6,600 |
Sep 12, 2023 | 204.24 | 212.08 | 202.87 | 211.65 | 211.65 | 775,000 |
Sep 11, 2023 | 201.57 | 204.65 | 196.67 | 203.72 | 203.72 | 553,700 |
Sep 8, 2023 | 201.25 | 205.52 | 200.52 | 201.43 | 201.43 | 660,100 |
Sep 7, 2023 | 201.14 | 203.79 | 200.18 | 201.10 | 201.10 | 809,600 |
Sep 6, 2023 | 201.50 | 201.76 | 197.03 | 201.45 | 201.45 | 394,600 |
Sep 5, 2023 | 200.83 | 204.59 | 199.26 | 200.34 | 200.34 | 436,300 |
Sep 1, 2023 | 199.14 | 204.48 | 199.14 | 201.17 | 201.17 | 494,100 |
Aug 31, 2023 | 197.50 | 200.77 | 197.15 | 197.82 | 197.82 | 464,700 |
Aug 30, 2023 | 194.46 | 198.34 | 194.46 | 197.16 | 197.16 | 546,400 |
Aug 29, 2023 | 191.67 | 195.70 | 190.97 | 194.46 | 194.46 | 368,200 |
Aug 28, 2023 | 189.99 | 192.72 | 189.76 | 191.66 | 191.66 | 267,300 |
Aug 25, 2023 | 186.55 | 190.50 | 186.39 | 189.26 | 189.26 | 192,900 |
Aug 24, 2023 | 189.72 | 190.32 | 183.73 | 186.77 | 186.77 | 349,500 |
Aug 23, 2023 | 190.40 | 192.40 | 189.07 | 190.38 | 190.38 | 272,500 |
Aug 22, 2023 | 189.13 | 190.38 | 187.62 | 189.38 | 189.38 | 523,700 |
Aug 21, 2023 | 186.70 | 189.44 | 183.41 | 188.73 | 188.73 | 352,800 |
Aug 18, 2023 | 182.19 | 186.25 | 181.87 | 186.03 | 186.03 | 363,000 |
Aug 17, 2023 | 183.13 | 185.40 | 182.36 | 183.89 | 183.89 | 395,700 |
Aug 16, 2023 | 179.35 | 182.96 | 179.00 | 182.43 | 182.43 | 451,600 |
Aug 15, 2023 | 180.00 | 181.67 | 178.64 | 180.13 | 180.13 | 499,200 |
Aug 14, 2023 | 184.41 | 184.41 | 180.76 | 181.35 | 181.35 | 1,122,900 |
Aug 11, 2023 | 184.11 | 187.45 | 184.11 | 185.79 | 185.79 | 358,800 |
Aug 10, 2023 | 188.02 | 189.54 | 184.99 | 185.03 | 185.03 | 368,400 |
Aug 9, 2023 | 186.19 | 186.67 | 183.87 | 186.36 | 186.36 | 394,100 |
Aug 8, 2023 | 184.54 | 186.90 | 182.72 | 184.84 | 184.84 | 488,400 |
Aug 7, 2023 | 185.61 | 186.03 | 182.77 | 184.29 | 184.29 | 451,500 |
Aug 4, 2023 | 189.31 | 189.31 | 184.01 | 185.58 | 185.58 | 567,900 |
Aug 3, 2023 | 182.13 | 192.29 | 180.02 | 190.10 | 190.10 | 674,500 |
Aug 2, 2023 | 186.80 | 187.50 | 184.16 | 187.01 | 187.01 | 631,500 |
Aug 1, 2023 | 193.40 | 194.52 | 187.47 | 189.05 | 189.05 | 507,300 |
Jul 31, 2023 | 199.10 | 200.29 | 194.52 | 195.40 | 195.40 | 406,300 |
Jul 28, 2023 | 196.59 | 200.00 | 194.89 | 199.29 | 199.29 | 341,600 |
Jul 27, 2023 | 196.18 | 196.54 | 192.58 | 194.87 | 194.87 | 853,900 |
Jul 26, 2023 | 193.42 | 195.24 | 190.05 | 194.94 | 194.94 | 459,700 |
Jul 25, 2023 | 192.06 | 195.13 | 190.76 | 193.46 | 193.46 | 685,800 |
Jul 24, 2023 | 201.19 | 202.46 | 190.86 | 192.32 | 192.32 | 770,600 |
Jul 21, 2023 | 201.89 | 202.36 | 199.36 | 200.07 | 200.07 | 305,100 |
Jul 20, 2023 | 204.33 | 206.57 | 200.00 | 201.44 | 201.44 | 440,400 |
Jul 19, 2023 | 209.97 | 210.56 | 205.29 | 205.32 | 205.32 | 428,500 |
Jul 18, 2023 | 202.77 | 210.76 | 200.13 | 208.42 | 208.42 | 599,700 |
Jul 17, 2023 | 208.00 | 218.88 | 201.86 | 202.83 | 202.83 | 1,234,100 |
Jul 14, 2023 | 203.54 | 203.88 | 196.90 | 197.10 | 197.10 | 497,800 |
Jul 13, 2023 | 203.29 | 205.37 | 201.19 | 203.88 | 203.88 | 538,800 |
Jul 12, 2023 | 204.09 | 207.40 | 201.77 | 201.90 | 201.90 | 489,800 |
Jul 11, 2023 | 199.95 | 202.71 | 197.03 | 202.15 | 202.15 | 503,800 |
Jul 10, 2023 | 192.60 | 200.99 | 192.40 | 199.81 | 199.81 | 584,100 |
Jul 7, 2023 | 193.43 | 195.98 | 192.06 | 192.68 | 192.68 | 284,100 |
Jul 6, 2023 | 190.37 | 194.94 | 190.08 | 194.39 | 194.39 | 407,500 |
Jul 5, 2023 | 190.00 | 194.40 | 189.06 | 192.57 | 192.57 | 329,100 |
Jul 3, 2023 | 188.43 | 190.26 | 187.65 | 189.69 | 189.69 | 242,800 |
Jun 30, 2023 | 193.83 | 195.82 | 189.02 | 189.94 | 189.94 | 706,500 |
Jun 29, 2023 | 195.32 | 195.51 | 190.77 | 191.06 | 191.06 | 443,900 |
Jun 28, 2023 | 189.32 | 197.38 | 188.68 | 196.56 | 196.56 | 635,000 |
Jun 27, 2023 | 190.54 | 191.00 | 187.81 | 188.80 | 188.80 | 1,381,300 |
Jun 26, 2023 | 192.19 | 193.38 | 188.77 | 191.35 | 191.35 | 407,900 |
Jun 23, 2023 | 196.71 | 196.71 | 191.82 | 192.69 | 192.69 | 1,273,500 |
Jun 22, 2023 | 203.31 | 203.31 | 199.04 | 199.07 | 199.07 | 501,200 |
Jun 21, 2023 | 201.20 | 204.56 | 200.54 | 203.90 | 203.90 | 390,700 |
Jun 20, 2023 | 199.31 | 202.31 | 198.20 | 201.60 | 201.60 | 732,700 |
Jun 16, 2023 | 203.70 | 205.25 | 201.03 | 201.57 | 201.57 | 848,400 |
Jun 15, 2023 | 197.87 | 202.88 | 196.02 | 202.34 | 202.34 | 313,000 |
Jun 14, 2023 | 197.91 | 200.06 | 195.77 | 198.49 | 198.49 | 786,900 |
Jun 13, 2023 | 193.23 | 198.34 | 193.23 | 197.54 | 197.54 | 428,700 |
Jun 12, 2023 | 192.74 | 193.18 | 188.80 | 193.09 | 193.09 | 355,400 |
Jun 9, 2023 | 190.65 | 192.93 | 189.67 | 190.83 | 190.83 | 457,600 |
Jun 8, 2023 | 190.22 | 192.73 | 190.07 | 190.43 | 190.43 | 342,000 |
Jun 7, 2023 | 192.08 | 192.40 | 188.09 | 190.17 | 190.17 | 349,200 |
Jun 6, 2023 | 192.68 | 194.99 | 191.15 | 192.96 | 192.96 | 263,200 |
Jun 5, 2023 | 192.96 | 195.19 | 191.78 | 192.30 | 192.30 | 301,500 |
Jun 2, 2023 | 190.88 | 195.80 | 188.81 | 193.67 | 193.67 | 368,900 |
Jun 1, 2023 | 185.81 | 189.61 | 184.07 | 188.67 | 188.67 | 426,300 |
May 31, 2023 | 186.36 | 190.45 | 183.88 | 185.01 | 185.01 | 893,600 |
May 30, 2023 | 186.71 | 190.46 | 186.19 | 186.46 | 186.46 | 557,400 |
May 26, 2023 | 186.50 | 188.87 | 184.06 | 188.26 | 188.26 | 426,700 |
May 25, 2023 | 185.93 | 186.47 | 183.00 | 186.00 | 186.00 | 512,300 |
May 24, 2023 | 191.12 | 192.07 | 185.63 | 185.92 | 185.92 | 551,800 |
May 23, 2023 | 193.06 | 194.68 | 190.68 | 191.83 | 191.83 | 400,200 |
May 22, 2023 | 191.38 | 194.01 | 189.30 | 193.06 | 193.06 | 676,500 |
May 19, 2023 | 191.48 | 193.49 | 189.58 | 190.74 | 190.74 | 296,600 |
May 18, 2023 | 191.10 | 191.61 | 186.26 | 189.87 | 189.87 | 427,300 |
May 17, 2023 | 191.28 | 193.75 | 186.97 | 193.23 | 193.23 | 492,200 |
May 16, 2023 | 202.70 | 202.70 | 189.20 | 190.97 | 190.97 | 1,539,700 |
May 15, 2023 | 205.66 | 208.11 | 204.36 | 206.20 | 206.20 | 371,100 |
May 12, 2023 | 206.11 | 208.14 | 204.46 | 205.36 | 205.36 | 359,300 |
May 11, 2023 | 211.16 | 211.16 | 204.15 | 206.09 | 206.09 | 293,000 |
Related Tickers
IONS Ionis Pharmaceuticals, Inc.
39.08
-0.99%
BMRN BioMarin Pharmaceutical Inc.
81.03
-0.84%
ARWR Arrowhead Pharmaceuticals, Inc.
22.08
-10.68%
ARGX argenx SE
374.63
-2.07%
INCY Incyte Corporation
53.06
-0.82%
BGNE BeiGene, Ltd.
161.13
-4.45%
BBIO BridgeBio Pharma, Inc.
29.10
+1.29%
LEGN Legend Biotech Corporation
43.24
-5.01%
ASND Ascendis Pharma A/S
133.46
+0.25%
SRPT Sarepta Therapeutics, Inc.
131.82
-0.36%