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, 2011 9.390 9.480 9.280 9.380 162,691 -0.06(-0.64%)
Jul 28, 2011 9.400 9.545 9.340 9.440 121,099 +0.04(+0.43%)
Jul 27, 2011 9.500 9.590 9.400 9.400 193,554 -0.16(-1.67%)
Jul 26, 2011 9.690 9.730 9.543 9.560 96,496 -0.14(-1.44%)
Jul 25, 2011 9.780 9.830 9.650 9.700 126,663 -0.19(-1.92%)
Jul 22, 2011 10.15 10.25 9.880 9.890 128,098 -0.23(-2.27%)
Jul 21, 2011 9.840 10.20 9.760 10.12 126,176 +0.31(+3.16%)
Jul 20, 2011 9.760 9.870 9.660 9.810 79,671 +0.05(+0.51%)
Jul 19, 2011 9.890 9.953 9.720 9.760 245,513 -0.11(-1.11%)
Jul 18, 2011 10.21 10.21 9.800 9.870 138,050 -0.39(-3.80%)
Jul 15, 2011 10.16 10.37 10.12 10.26 344,064 +0.11(+1.08%)
Jul 14, 2011 10.00 10.21 9.920 10.15 165,479 +0.16(+1.60%)
Jul 13, 2011 9.770 10.09 9.750 9.990 178,823 +0.24(+2.46%)
Jul 12, 2011 9.500 9.780 9.430 9.750 259,873 +0.31(+3.28%)
Jul 11, 2011 9.340 9.460 9.330 9.440 105,890 +0.00(+0.00%)
Jul 08, 2011 9.390 9.470 9.390 9.440 117,479 -0.01(-0.11%)
Jul 07, 2011 9.440 9.450 9.400 9.450 131,255 +0.05(+0.53%)
Jul 06, 2011 9.320 9.400 9.270 9.400 84,640 +0.05(+0.53%)
Jul 05, 2011 9.340 9.370 9.280 9.350 112,353 -0.05(-0.53%)
Jul 01, 2011 9.390 9.400 9.210 9.400 142,549 +0.03(+0.32%)
Jun 30, 2011 9.280 9.390 9.280 9.370 131,735 +0.12(+1.30%)
Jun 29, 2011 9.310 9.380 9.140 9.250 91,434 -0.06(-0.64%)
Jun 28, 2011 9.240 9.360 9.100 9.310 125,145 +0.12(+1.31%)
Jun 27, 2011 9.020 9.240 8.800 9.190 93,980 +0.21(+2.34%)
Jun 24, 2011 9.070 9.100 8.920 8.980 322,324 -0.09(-0.99%)
Jun 23, 2011 9.020 9.110 8.880 9.070 103,745 -0.02(-0.17%)
Jun 22, 2011 9.030 9.200 8.950 9.085 126,832 +0.03(+0.28%)
Jun 21, 2011 9.000 9.111 8.941 9.060 181,429 +0.08(+0.89%)
Jun 20, 2011 8.890 9.090 8.860 8.980 272,952 -0.05(-0.55%)
Jun 17, 2011 9.420 9.450 9.000 9.030 680,431 -0.37(-3.94%)
Jun 16, 2011 9.140 9.400 9.110 9.400 151,375 +0.25(+2.73%)
Jun 15, 2011 9.170 9.230 9.120 9.150 128,827 -0.12(-1.29%)
Jun 14, 2011 9.380 9.390 9.200 9.270 156,209 -0.04(-0.43%)
Jun 13, 2011 9.020 9.340 9.020 9.310 208,840 +0.31(+3.44%)
Jun 10, 2011 9.250 9.300 9.000 9.000 214,330 -0.30(-3.23%)
Jun 09, 2011 9.600 9.600 9.200 9.300 163,502 -0.29(-3.02%)
Jun 08, 2011 9.590 9.710 9.420 9.590 236,671 -0.08(-0.83%)
Jun 07, 2011 9.610 9.760 9.536 9.670 118,289 +0.04(+0.42%)
Jun 06, 2011 9.660 9.970 9.550 9.630 233,742 -0.19(-1.93%)
Jun 03, 2011 9.960 10.08 9.810 9.820 205,051 +0.27(+2.83%)
May 24, 2011 9.600 9.660 9.540 9.550 209,459 -0.05(-0.52%)
May 23, 2011 9.900 9.900 9.550 9.600 408,281 -0.35(-3.52%)
May 20, 2011 9.920 10.09 9.800 9.950 180,414 -0.03(-0.30%)
May 19, 2011 10.02 10.02 9.820 9.980 148,219 +0.03(+0.30%)
May 18, 2011 9.970 10.03 9.860 9.950 68,487 +0.00(+0.00%)
May 17, 2011 9.850 10.01 9.720 9.950 185,298 +0.03(+0.30%)
May 16, 2011 10.20 10.40 9.880 9.920 244,272 -0.31(-3.03%)
May 13, 2011 10.20 10.57 10.09 10.23 215,955 +0.04(+0.39%)
May 12, 2011 9.800 10.24 9.730 10.19 199,755 +0.34(+3.45%)
May 11, 2011 9.950 10.13 9.780 9.850 176,500 -0.15(-1.50%)
May 10, 2011 9.790 10.00 9.740 10.00 228,998 +0.22(+2.25%)
May 09, 2011 9.940 9.970 9.760 9.780 151,356 -0.14(-1.41%)
May 06, 2011 9.660 10.09 9.610 9.920 272,385 +0.36(+3.77%)
May 05, 2011 9.610 9.710 9.380 9.560 380,951 -0.14(-1.44%)
May 04, 2011 9.830 9.890 9.600 9.700 400,566 -0.16(-1.62%)
May 03, 2011 9.930 10.06 9.620 9.860 626,651 -0.14(-1.40%)
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.