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

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 9.790 9.940 9.530 9.750 63,841 +0.06(+0.62%)
Jul 28, 2005 9.800 9.880 9.210 9.690 75,076 -0.11(-1.12%)
Jul 27, 2005 9.810 10.00 9.780 9.800 77,181 -0.01(-0.10%)
Jul 26, 2005 9.510 10.00 9.510 9.810 173,033 +0.34(+3.59%)
Jul 25, 2005 9.730 9.730 9.160 9.470 91,133 -0.07(-0.73%)
Jul 22, 2005 9.950 10.11 9.400 9.540 147,440 -0.34(-3.45%)
Jul 21, 2005 9.500 10.32 9.351 9.881 254,830 +0.48(+5.11%)
Jul 20, 2005 8.500 9.910 8.280 9.400 730,207 +1.10(+13.25%)
Jul 19, 2005 8.240 8.390 8.100 8.300 75,076 +0.22(+2.72%)
Jul 18, 2005 7.850 8.250 7.850 8.080 99,871 +0.33(+4.26%)
Jul 15, 2005 7.750 7.950 7.660 7.750 72,095 +0.08(+1.04%)
Jul 14, 2005 7.400 7.850 7.360 7.670 150,798 +0.35(+4.78%)
Jul 13, 2005 7.150 7.330 7.000 7.320 104,762 +0.30(+4.27%)
Jul 12, 2005 7.000 7.130 7.000 7.020 60,875 +0.02(+0.29%)
Jul 11, 2005 7.070 7.220 7.000 7.000 83,155 -0.13(-1.82%)
Jul 08, 2005 7.280 7.320 7.116 7.130 16,965 +0.01(+0.14%)
Jul 07, 2005 7.000 7.130 7.000 7.120 5,556 +0.07(+0.99%)
Jul 06, 2005 6.900 7.070 6.900 7.050 103,121 +0.05(+0.71%)
Jul 05, 2005 7.350 7.350 6.920 7.000 62,800 -0.21(-2.91%)
Jul 01, 2005 7.150 7.440 7.150 7.210 29,400 -0.09(-1.23%)
Jun 30, 2005 7.365 7.365 7.150 7.300 19,158 -0.06(-0.84%)
Jun 29, 2005 7.440 7.440 7.350 7.362 10,280 +0.10(+1.40%)
Jun 28, 2005 7.250 7.280 7.200 7.260 11,210 -0.03(-0.41%)
Jun 27, 2005 7.160 7.310 7.120 7.290 14,028 +0.14(+1.96%)
Jun 24, 2005 7.250 7.480 7.110 7.150 16,320 -0.20(-2.72%)
Jun 23, 2005 7.690 7.690 7.150 7.350 31,160 -0.15(-2.00%)
Jun 22, 2005 7.680 7.680 7.420 7.500 13,979 +0.08(+1.08%)
Jun 21, 2005 7.570 7.750 7.420 7.420 49,431 -0.27(-3.51%)
Jun 20, 2005 7.500 7.850 7.490 7.690 61,214 +0.20(+2.67%)
Jun 17, 2005 7.500 7.640 7.460 7.490 28,217 +0.09(+1.22%)
Jun 16, 2005 7.250 7.460 7.020 7.400 46,350 +0.33(+4.67%)
Jun 15, 2005 7.150 7.150 7.010 7.070 8,657 +0.02(+0.28%)
Jun 14, 2005 6.950 7.100 6.948 7.050 37,995 -0.05(-0.70%)
Jun 13, 2005 7.320 7.320 6.900 7.100 68,486 -0.28(-3.79%)
Jun 10, 2005 7.630 7.630 7.230 7.380 13,092 -0.15(-1.97%)
Jun 09, 2005 7.100 7.550 7.100 7.528 29,900 +0.45(+6.33%)
Jun 08, 2005 7.330 7.330 7.060 7.080 34,700 -0.18(-2.48%)
Jun 07, 2005 7.170 7.340 7.000 7.260 30,214 +0.07(+0.97%)
Jun 06, 2005 7.420 7.420 7.190 7.190 10,406 -0.05(-0.69%)
Jun 03, 2005 7.240 7.300 7.150 7.240 25,730 +0.04(+0.55%)
Jun 02, 2005 7.420 7.430 7.200 7.200 36,450 -0.24(-3.23%)
Jun 01, 2005 7.450 7.494 7.430 7.440 13,650 -0.02(-0.27%)
May 31, 2005 7.550 7.550 7.450 7.460 27,600 +0.04(+0.54%)
May 27, 2005 7.500 7.500 7.400 7.420 16,573 -0.04(-0.54%)
May 26, 2005 7.350 7.630 7.350 7.460 34,240 -0.02(-0.27%)
May 25, 2005 7.600 7.670 7.220 7.480 104,466 -0.12(-1.58%)
May 24, 2005 8.000 8.000 7.510 7.600 37,500 -0.20(-2.56%)
May 23, 2005 8.060 8.130 7.750 7.800 33,053 -0.32(-3.94%)
May 20, 2005 8.000 8.200 8.000 8.120 35,555 +0.02(+0.25%)
May 19, 2005 7.920 8.100 7.790 8.100 49,192 +0.28(+3.58%)
May 18, 2005 7.750 7.870 7.750 7.820 7,300 -0.09(-1.14%)
May 17, 2005 7.840 7.910 7.800 7.910 13,375 -0.08(-0.99%)
May 16, 2005 7.800 7.990 7.710 7.989 18,800 +0.22(+2.82%)
May 13, 2005 7.990 8.090 7.610 7.770 44,125 -0.17(-2.14%)
May 12, 2005 7.760 8.010 7.750 7.940 45,115 -0.13(-1.61%)
May 11, 2005 7.905 8.100 7.850 8.070 51,675 +0.29(+3.73%)
May 10, 2005 7.760 8.120 7.750 7.780 46,439 -0.12(-1.52%)
May 09, 2005 7.990 8.040 7.860 7.900 11,414 -0.09(-1.13%)
May 06, 2005 8.050 8.160 7.970 7.990 21,110 -0.13(-1.60%)
May 05, 2005 7.920 8.140 7.920 8.120 20,983 +0.13(+1.63%)
May 04, 2005 8.000 8.072 7.880 7.990 31,097 +0.18(+2.30%)
May 03, 2005 7.800 8.150 7.690 7.810 78,579 +0.06(+0.77%)
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.