Alnylam Pharmaceuticals Inc (ALNY) Prix et données historiques

Alnylam Pharmaceuticals Inc
ALNY
(Nasdaq - US)
Fermé
244.81
-1.99 (-0.81%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:246.38+1.57 (+0.64%)
Ouvert
248.18
Haut
248.18
Bas
243.46

Taux historiques Alnylam Pharmaceuticals Inc

Fréquence

Quotidien

De Oct 24, 2024 à Nov 24, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	248.90	243.35	248.90	244.89	-1.61%
21 nov. 2024	250.71	245.32	247.46	246.80	-0.27%
20 nov. 2024	249.10	234.43	235.78	248.79	5.52%
19 nov. 2024	235.94	231.23	232.19	234.27	0.90%
18 nov. 2024	242.49	229.85	235.80	232.27	-1.50%
15 nov. 2024	254.17	234.88	253.11	235.56	-6.93%
14 nov. 2024	262.82	256.75	262.18	257.91	-1.63%
13 nov. 2024	271.08	264.31	269.20	264.60	-1.71%
12 nov. 2024	270.77	264.11	268.22	268.95	0.27%
11 nov. 2024	286.58	276.10	276.10	279.82	1.35%
8 nov. 2024	279.50	270.98	271.63	277.43	2.14%
7 nov. 2024	275.07	270.04	273.01	272.22	-0.29%
6 nov. 2024	278.21	265.52	266.21	273.01	2.55%
5 nov. 2024	268.89	264.23	268.47	265.29	-1.18%
4 nov. 2024	272.92	263.67	268.82	269.95	0.42%
1 nov. 2024	274.03	264.00	267.05	273.91	2.57%
31 oct. 2024	276.00	263.65	275.41	266.59	-3.20%
30 oct. 2024	287.87	281.39	284.10	281.49	-0.92%
29 oct. 2024	287.02	282.22	285.93	284.69	-0.43%
28 oct. 2024	290.94	285.85	288.35	286.91	-0.50%
25 oct. 2024	293.74	283.78	293.69	284.86	-3.01%
24 oct. 2024	301.05	293.45	293.92	293.69	-0.08%

Plus haut:301.05

Plus bas:229.85

Moyenne:265.63

Différence:-49.03

% Variation:-16.68%

Vendeur de données: Xignite Logo

Actions