La bourse ferme dans 6 h 43 min

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
146,07+0,28 (+0,19 %)
À la clôture : 04:00PM EDT
146,07 0,00 (0,00 %)
Échanges après Bourse : 04:45PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024147,35150,27145,04146,07146,07542 700
22 avr. 2024145,21147,90143,69145,79145,79400 000
19 avr. 2024144,72146,92143,50144,41144,41702 600
18 avr. 2024145,00146,47144,23145,16145,16398 900
17 avr. 2024146,70147,49145,19145,32145,32601 300
16 avr. 2024146,37148,44146,01146,72146,72352 400
15 avr. 2024148,62150,37146,73147,70147,70498 900
12 avr. 2024151,80151,80148,28148,50148,50427 800
11 avr. 2024154,02154,02149,93152,09152,09473 400
10 avr. 2024154,89154,96151,91152,41152,41571 400
09 avr. 2024157,26159,34154,89155,90155,90596 000
08 avr. 2024154,63157,96153,25156,04156,04738 200
05 avr. 2024150,15154,00149,41153,56153,56351 500
04 avr. 2024151,00154,38150,80151,48151,48531 900
03 avr. 2024150,19151,27149,25150,83150,83315 100
02 avr. 2024151,89152,27150,67151,04151,04445 600
01 avr. 2024148,57154,21147,58153,33153,33523 300
28 mars 2024154,48154,50149,32149,45149,45666 600
27 mars 2024152,83155,28150,40154,39154,39463 000
26 mars 2024152,51153,43150,81151,97151,97532 500
25 mars 2024147,15152,63146,43152,07152,07799 300
22 mars 2024146,65147,10143,66146,51146,51834 200
21 mars 2024149,70150,68145,41146,62146,62611 500
20 mars 2024148,00148,64145,22147,99147,99439 800
19 mars 2024146,93149,69146,00148,17148,17517 200
18 mars 2024150,68151,00147,18147,41147,41460 700
15 mars 2024148,50150,09145,54149,27149,27906 200
14 mars 2024147,68149,59145,77148,53148,53505 800
13 mars 2024146,82151,47146,82148,42148,42859 000
12 mars 2024150,02150,02146,61146,65146,65683 600
11 mars 2024150,24152,50148,88149,10149,10662 000
08 mars 2024150,96152,88149,14149,82149,82637 600
07 mars 2024150,42150,68149,23149,86149,86563 900
06 mars 2024150,15150,24147,63149,66149,66521 500
05 mars 2024148,94151,21147,52149,68149,68703 400
04 mars 2024153,16154,85149,89150,04150,04991 900
01 mars 2024150,90155,91150,00152,61152,61538 900
29 févr. 2024156,59157,52149,00151,09151,091 809 900
28 févr. 2024156,56158,90153,94155,23155,231 262 500
27 févr. 2024160,00161,31157,91159,00159,00674 800
26 févr. 2024156,49159,04153,84158,66158,66556 200
23 févr. 2024163,00163,01155,82157,65157,651 478 700
22 févr. 2024154,47164,02154,03162,81162,811 174 400
21 févr. 2024150,31155,39148,84154,74154,743 657 500
20 févr. 2024146,98150,06145,81149,69149,691 338 400
16 févr. 2024148,00150,93146,82147,00147,001 886 800
15 févr. 2024150,00153,27143,52147,43147,435 429 600
14 févr. 2024162,57164,63161,48164,15164,15931 400
13 févr. 2024164,89166,50160,84162,00162,00800 300
12 févr. 2024170,01171,57166,87169,34169,34790 200
09 févr. 2024169,49171,86168,44170,03170,03481 000
08 févr. 2024168,57170,25165,59169,50169,501 609 900
07 févr. 2024172,55172,55167,43168,60168,60771 700
06 févr. 2024170,65173,33169,81172,18172,181 443 800
05 févr. 2024172,17172,73168,00170,70170,70602 400
02 févr. 2024172,76174,48169,32173,06173,06646 500
01 févr. 2024173,54176,35172,20174,92174,92624 800
31 janv. 2024179,49179,80172,37172,91172,91862 000
30 janv. 2024180,45181,66178,36180,12180,12475 800
29 janv. 2024179,13181,50176,12180,96180,961 044 500
26 janv. 2024183,88184,46179,47179,62179,62517 500
25 janv. 2024185,43188,69183,03183,93183,93533 800
24 janv. 2024190,72191,72185,13185,20185,20531 300
23 janv. 2024184,76190,37183,45189,70189,70647 300
22 janv. 2024183,88189,98182,60183,92183,92585 700
19 janv. 2024186,14186,27182,53184,03184,03441 000
18 janv. 2024189,00189,00183,67185,95185,95495 200
17 janv. 2024186,43188,86182,36188,56188,56468 600
16 janv. 2024192,05192,05186,22187,49187,49632 800
12 janv. 2024195,11196,49192,77193,39193,39386 600
11 janv. 2024194,76196,80192,43195,08195,08615 800
10 janv. 2024198,51199,24190,37196,61196,61613 500
09 janv. 2024196,83199,38195,43198,20198,20694 300
08 janv. 2024189,29197,09185,00196,83196,83674 300
05 janv. 2024190,33191,38188,32189,38189,38602 700
04 janv. 2024189,68193,33187,85192,31192,31571 000
03 janv. 2024193,96197,26190,43190,64190,64435 100
02 janv. 2024189,88196,01189,71194,93194,93362 900
29 déc. 2023195,43197,02191,14191,41191,41270 100
28 déc. 2023196,87198,00195,18195,71195,71446 100
27 déc. 2023191,43196,75191,00196,57196,57447 700
26 déc. 2023192,67194,89190,23191,20191,20308 200
22 déc. 2023183,05191,80181,67191,02191,02592 800
21 déc. 2023180,83182,87180,33181,14181,14273 400
20 déc. 2023187,01187,01178,86179,05179,05659 500
19 déc. 2023187,51190,95187,06187,50187,50534 500
18 déc. 2023185,63189,03185,50186,23186,23399 000
15 déc. 2023187,03189,92183,06185,24185,241 208 400
14 déc. 2023183,68190,98183,08186,48186,481 583 000
13 déc. 2023173,63180,96173,05180,52180,52787 100
12 déc. 2023172,29175,20169,71173,88173,88461 100
11 déc. 2023170,04173,00168,85170,92170,92539 500
08 déc. 2023175,03175,03170,00170,04170,04467 400
07 déc. 2023176,22177,77174,39177,26177,26675 100
06 déc. 2023171,00176,28169,60175,02175,02658 900
05 déc. 2023171,98172,00169,44170,37170,37567 000
04 déc. 2023170,81173,49169,77172,87172,87387 400
01 déc. 2023167,93171,42166,02171,41171,41366 500
30 nov. 2023165,53169,65165,53168,25168,25780 600
29 nov. 2023161,79164,19160,18164,01164,01915 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...