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

Alnylam Pharmaceuticals (NQ: ALNY )

145.17 +1.46 (+1.02%)
Streaming Delayed Price Updated: 1:04 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 (%)
Apr 29, 2005 8.100 8.100 7.540 7.780 77,825 +0.09(+1.17%)
Apr 28, 2005 7.790 7.930 7.570 7.690 39,366 -0.50(-6.11%)
Apr 27, 2005 7.800 8.240 7.500 8.190 136,950 +0.29(+3.67%)
Apr 26, 2005 7.910 8.030 7.900 7.900 16,276 -0.06(-0.75%)
Apr 25, 2005 8.060 8.130 7.900 7.960 20,798 -0.34(-4.10%)
Apr 22, 2005 8.150 8.300 7.900 8.300 44,025 +0.35(+4.40%)
Apr 21, 2005 8.050 8.150 7.910 7.950 32,881 -0.31(-3.75%)
Apr 20, 2005 8.390 8.390 8.130 8.260 91,191 -0.01(-0.17%)
Apr 19, 2005 8.490 8.490 8.230 8.274 17,350 +0.03(+0.41%)
Apr 18, 2005 8.110 8.290 7.550 8.240 129,815 +0.13(+1.60%)
Apr 15, 2005 8.600 8.650 8.110 8.110 131,531 -0.47(-5.48%)
Apr 14, 2005 8.800 8.800 8.330 8.580 54,185 -0.17(-1.94%)
Apr 13, 2005 8.650 9.000 8.530 8.750 138,577 +0.12(+1.39%)
Apr 12, 2005 8.730 8.730 8.400 8.630 105,113 +0.14(+1.65%)
Apr 11, 2005 8.110 8.790 7.930 8.490 174,494 +0.27(+3.28%)
Apr 08, 2005 8.330 8.330 8.130 8.220 24,916 -0.05(-0.60%)
Apr 07, 2005 7.730 8.390 7.730 8.270 146,989 +0.30(+3.76%)
Apr 06, 2005 7.630 7.970 7.550 7.970 75,236 +0.44(+5.84%)
Apr 05, 2005 7.340 7.540 7.260 7.530 24,880 +0.19(+2.59%)
Apr 04, 2005 7.250 7.450 7.250 7.340 3,850 +0.05(+0.69%)
Apr 01, 2005 7.230 7.350 7.230 7.290 10,313 -0.04(-0.55%)
Mar 31, 2005 7.300 7.430 7.240 7.330 21,500 -0.02(-0.27%)
Mar 30, 2005 7.180 7.710 7.070 7.350 38,481 +0.10(+1.38%)
Mar 29, 2005 7.510 7.630 7.200 7.250 39,517 -0.14(-1.89%)
Mar 28, 2005 7.930 7.930 7.160 7.390 44,695 -0.03(-0.40%)
Mar 24, 2005 7.630 7.650 7.350 7.420 67,175 -0.09(-1.20%)
Mar 23, 2005 7.730 7.730 7.350 7.510 71,630 -0.22(-2.85%)
Mar 22, 2005 7.990 7.990 7.660 7.730 68,698 -0.23(-2.89%)
Mar 21, 2005 8.000 8.150 7.310 7.960 211,068 +0.83(+11.64%)
Mar 18, 2005 7.100 7.350 6.950 7.130 112,073 +0.08(+1.13%)
Mar 17, 2005 7.120 7.120 6.860 7.050 57,640 +0.07(+1.00%)
Mar 16, 2005 7.250 7.250 6.960 6.980 104,757 +0.00(+0.00%)
Mar 15, 2005 6.990 7.000 6.893 6.980 67,247 +0.08(+1.16%)
Mar 14, 2005 7.280 7.280 6.850 6.900 175,160 -0.05(-0.72%)
Mar 11, 2005 7.050 7.160 6.940 6.950 80,032 +0.04(+0.58%)
Mar 10, 2005 7.000 7.010 6.910 6.910 43,539 +0.00(+0.00%)
Mar 09, 2005 6.920 6.991 6.890 6.910 69,184 +0.00(+0.00%)
Mar 08, 2005 6.920 6.960 6.900 6.910 70,276 +0.00(+0.00%)
Mar 07, 2005 6.800 6.973 6.800 6.910 114,376 -0.00(-0.03%)
Mar 04, 2005 6.810 6.960 6.810 6.912 44,600 +0.00(+0.03%)
Mar 03, 2005 7.050 7.050 6.890 6.910 51,085 -0.09(-1.29%)
Mar 02, 2005 6.980 7.000 6.910 7.000 30,711 +0.01(+0.14%)
Mar 01, 2005 7.090 7.210 6.910 6.990 154,527 -0.16(-2.24%)
Feb 28, 2005 7.010 7.170 7.000 7.150 69,985 +0.00(+0.00%)
Feb 25, 2005 7.060 7.270 7.060 7.150 24,668 -0.02(-0.28%)
Feb 24, 2005 7.190 7.310 7.050 7.170 44,330 -0.01(-0.14%)
Feb 23, 2005 7.100 7.300 7.100 7.180 51,994 +0.08(+1.13%)
Feb 22, 2005 6.910 7.250 6.910 7.100 140,940 +0.10(+1.43%)
Feb 18, 2005 7.000 7.180 6.850 7.000 96,496 -0.04(-0.57%)
Feb 17, 2005 7.250 7.298 7.000 7.040 145,715 -0.26(-3.56%)
Feb 16, 2005 7.800 7.800 7.260 7.300 92,307 -0.45(-5.81%)
Feb 15, 2005 8.060 8.060 7.640 7.750 99,350 -0.22(-2.76%)
Feb 14, 2005 7.750 8.020 7.750 7.970 54,431 +0.16(+2.05%)
Feb 11, 2005 8.150 8.150 7.750 7.810 70,130 -0.03(-0.38%)
Feb 10, 2005 8.290 8.290 7.790 7.840 77,817 -0.26(-3.21%)
Feb 09, 2005 7.990 8.380 7.970 8.100 131,095 +0.36(+4.65%)
Feb 08, 2005 8.120 8.200 7.690 7.740 98,358 -0.28(-3.49%)
Feb 07, 2005 7.800 8.340 7.550 8.020 193,342 +0.41(+5.39%)
Feb 04, 2005 7.800 7.900 7.600 7.610 106,551 -0.07(-0.91%)
Feb 03, 2005 7.400 7.900 7.350 7.680 333,753 +0.33(+4.49%)
Feb 02, 2005 7.850 7.900 7.170 7.350 483,981 +0.35(+5.00%)
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.