Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

150.31 +0.35 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 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 (%)
Nov 30, 2011 6.880 7.140 6.750 7.100 469,313 +0.50(+7.58%)
Nov 29, 2011 6.770 6.870 6.540 6.600 421,717 -0.17(-2.51%)
Nov 28, 2011 6.730 6.870 6.560 6.770 375,303 +0.27(+4.15%)
Nov 25, 2011 6.500 6.660 6.500 6.500 214,126 +0.00(+0.00%)
Nov 23, 2011 6.700 6.700 6.500 6.500 370,355 -0.26(-3.85%)
Nov 22, 2011 7.070 7.070 6.760 6.760 340,688 -0.30(-4.25%)
Nov 21, 2011 7.130 7.290 6.970 7.060 165,607 -0.15(-2.08%)
Nov 18, 2011 7.000 7.330 7.000 7.210 478,159 +0.25(+3.59%)
Nov 17, 2011 6.720 7.000 6.650 6.960 285,334 +0.22(+3.26%)
Nov 16, 2011 6.850 6.920 6.680 6.740 252,986 -0.19(-2.74%)
Nov 15, 2011 7.010 7.130 6.900 6.930 308,636 -0.12(-1.70%)
Nov 14, 2011 7.250 7.250 7.000 7.050 345,584 -0.21(-2.89%)
Nov 11, 2011 7.230 7.430 7.150 7.260 163,639 +0.10(+1.40%)
Nov 10, 2011 7.440 7.440 7.020 7.160 409,971 -0.18(-2.45%)
Nov 09, 2011 7.450 7.700 7.330 7.340 278,316 -0.34(-4.43%)
Nov 08, 2011 7.910 7.970 7.660 7.680 328,986 -0.16(-2.04%)
Nov 07, 2011 7.900 7.980 7.551 7.840 292,581 -0.06(-0.76%)
Nov 04, 2011 7.990 8.000 7.800 7.900 225,340 -0.21(-2.59%)
Nov 03, 2011 7.910 8.160 7.690 8.110 279,834 +0.33(+4.24%)
Nov 02, 2011 7.950 8.280 7.600 7.780 263,783 +0.05(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.