Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

151.78 -2.61 (-1.69%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.06 16.35 15.15 15.19 354,736 -0.88(-5.48%)
Jun 28, 2007 16.21 16.22 15.78 16.07 275,171 -0.11(-0.68%)
Jun 27, 2007 15.77 16.45 15.59 16.18 509,601 +0.48(+3.06%)
Jun 26, 2007 15.62 15.94 15.41 15.70 409,569 +0.13(+0.83%)
Jun 25, 2007 15.63 16.12 15.43 15.57 406,903 -0.06(-0.38%)
Jun 22, 2007 15.70 15.85 15.34 15.63 898,414 -0.16(-1.01%)
Jun 21, 2007 15.38 15.85 15.16 15.79 259,449 +0.34(+2.20%)
Jun 20, 2007 15.80 16.03 15.40 15.45 255,200 -0.35(-2.22%)
Jun 19, 2007 16.71 16.71 15.69 15.80 464,000 -0.92(-5.50%)
Jun 18, 2007 16.80 16.80 16.27 16.72 360,400 -0.17(-1.01%)
Jun 15, 2007 16.20 16.90 16.03 16.89 650,800 +1.02(+6.43%)
Jun 14, 2007 15.86 16.13 15.75 15.87 195,700 +0.00(+0.00%)
Jun 13, 2007 15.80 16.11 15.63 15.87 255,300 +0.14(+0.89%)
Jun 12, 2007 15.67 15.82 15.40 15.73 278,000 +0.00(+0.00%)
Jun 11, 2007 15.60 16.09 15.50 15.73 380,741 +0.23(+1.48%)
Jun 08, 2007 15.28 15.58 15.16 15.50 323,641 +0.34(+2.24%)
Jun 07, 2007 15.57 16.00 15.06 15.16 340,161 -0.71(-4.47%)
Jun 06, 2007 15.95 15.96 15.60 15.87 163,618 -0.15(-0.94%)
Jun 05, 2007 15.69 16.05 15.69 16.02 256,933 +0.31(+1.97%)
Jun 04, 2007 15.91 16.02 15.68 15.71 373,150 -0.20(-1.26%)
Jun 01, 2007 16.51 16.54 15.78 15.91 307,054 -0.49(-2.99%)
May 31, 2007 15.41 16.53 15.41 16.40 944,204 +0.91(+5.87%)
May 30, 2007 16.04 16.11 15.29 15.49 607,143 -0.76(-4.68%)
May 29, 2007 16.43 16.48 16.02 16.25 198,460 -0.18(-1.10%)
May 25, 2007 16.12 16.47 16.07 16.43 114,572 +0.34(+2.11%)
May 24, 2007 16.60 16.79 15.94 16.09 207,205 -0.44(-2.66%)
May 23, 2007 16.44 16.79 16.43 16.53 195,107 +0.17(+1.04%)
May 22, 2007 16.67 16.75 16.28 16.36 325,400 -0.35(-2.09%)
May 21, 2007 16.67 17.12 16.60 16.71 327,781 +0.18(+1.09%)
May 18, 2007 16.03 16.55 15.77 16.53 565,029 +0.52(+3.25%)
May 17, 2007 16.57 16.75 15.97 16.01 453,270 -0.64(-3.84%)
May 16, 2007 16.61 16.72 16.47 16.65 307,458 +0.05(+0.30%)
May 15, 2007 16.37 17.00 16.37 16.60 530,077 -0.14(-0.84%)
May 14, 2007 17.38 17.40 16.60 16.74 414,708 -0.74(-4.23%)
May 11, 2007 17.56 17.93 17.10 17.48 596,737 -0.08(-0.46%)
May 10, 2007 19.16 19.19 17.17 17.56 713,969 -1.81(-9.34%)
May 09, 2007 19.11 19.40 18.63 19.37 235,340 +0.28(+1.47%)
May 08, 2007 19.06 19.19 18.50 19.09 198,762 +0.09(+0.47%)
May 07, 2007 19.36 19.59 18.87 19.00 184,333 -0.27(-1.40%)
May 04, 2007 18.70 19.27 18.67 19.27 209,582 +0.51(+2.72%)
May 03, 2007 19.12 19.24 18.71 18.76 179,208 -0.36(-1.88%)
May 02, 2007 18.76 19.23 18.63 19.12 213,211 +0.35(+1.87%)
May 01, 2007 18.74 18.90 18.03 18.77 312,437 +0.00(+0.00%)
Apr 30, 2007 20.07 20.07 18.74 18.77 355,411 -1.19(-5.96%)
Apr 27, 2007 20.60 20.60 19.91 19.96 133,221 -0.65(-3.15%)
Apr 26, 2007 20.44 20.62 20.33 20.61 283,807 +0.15(+0.73%)
Apr 25, 2007 20.43 20.68 20.05 20.46 279,299 +0.22(+1.09%)
Apr 24, 2007 20.39 20.39 19.80 20.24 227,386 -0.07(-0.34%)
Apr 23, 2007 19.85 20.40 19.79 20.31 254,657 +0.51(+2.58%)
Apr 20, 2007 19.69 19.85 19.28 19.80 485,387 +0.33(+1.69%)
Apr 19, 2007 19.45 19.59 19.07 19.47 250,445 -0.01(-0.05%)
Apr 18, 2007 19.35 19.58 19.22 19.48 200,794 +0.08(+0.41%)
Apr 17, 2007 19.59 19.74 19.08 19.40 271,365 -0.21(-1.07%)
Apr 16, 2007 19.53 19.78 19.30 19.61 266,253 +0.16(+0.82%)
Apr 13, 2007 19.34 19.50 19.02 19.45 177,395 +0.21(+1.09%)
Apr 12, 2007 18.58 19.28 18.42 19.24 319,605 +0.65(+3.50%)
Apr 11, 2007 18.06 18.61 17.78 18.59 284,710 +0.63(+3.51%)
Apr 10, 2007 17.85 18.29 17.66 17.96 216,409 +0.10(+0.56%)
Apr 09, 2007 17.88 18.00 17.65 17.86 231,732 -0.01(-0.06%)
Apr 05, 2007 17.91 18.00 17.68 17.87 197,544 +0.06(+0.34%)
Apr 04, 2007 17.97 18.10 17.63 17.81 263,653 -0.03(-0.17%)
Apr 03, 2007 17.61 18.05 17.47 17.84 261,114 +0.32(+1.83%)
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.