Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

150.47 -0.90 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.66	11.87	11.27	11.39	283,418	-0.28(-2.40%)
Apr 27, 2012	11.69	11.75	11.40	11.67	204,103	+0.04(+0.34%)
Apr 26, 2012	11.49	11.71	11.42	11.63	394,826	+0.08(+0.69%)
Apr 25, 2012	11.39	11.92	11.31	11.55	495,362	+0.36(+3.22%)
Apr 24, 2012	10.69	11.26	10.60	11.19	380,434	+0.54(+5.02%)
Apr 23, 2012	10.51	10.82	10.40	10.65	327,529	+0.04(+0.33%)
Apr 20, 2012	10.76	10.76	10.29	10.62	347,110	+0.62(+6.20%)
Apr 19, 2012	10.05	10.44	9.970	10.00	172,980	+0.00(+0.00%)
Apr 18, 2012	10.05	10.15	9.950	10.00	116,036	-0.14(-1.38%)
Apr 17, 2012	10.11	10.30	9.990	10.14	244,805	+0.13(+1.30%)
Apr 16, 2012	10.11	10.17	9.840	10.01	505,526	-0.01(-0.10%)
Apr 13, 2012	10.26	10.30	9.910	10.02	363,608	-0.31(-3.00%)
Apr 12, 2012	10.27	10.50	10.23	10.33	208,934	+0.05(+0.49%)
Apr 11, 2012	10.14	10.33	10.10	10.28	209,446	+0.28(+2.80%)
Apr 10, 2012	10.28	10.35	9.990	10.00	553,776	-0.29(-2.82%)
Apr 09, 2012	10.33	10.54	9.960	10.29	684,727	-0.35(-3.29%)
Apr 05, 2012	10.31	10.72	10.31	10.64	282,007	+0.28(+2.70%)
Apr 04, 2012	10.68	10.82	10.17	10.36	489,310	-0.46(-4.25%)
Apr 03, 2012	11.11	11.22	10.75	10.82	209,879	-0.28(-2.52%)

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.