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

Alnylam Pharmaceuticals (NQ: ALNY )

145.16 +1.45 (+1.01%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
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%)
May 02, 2011 10.05 10.48 9.950 10.00 253,310 -0.26(-2.53%)
Apr 29, 2011 10.04 10.58 9.930 10.26 311,026 +0.25(+2.50%)
Apr 28, 2011 9.940 10.02 9.700 10.01 171,897 +0.11(+1.11%)
Apr 27, 2011 9.640 9.910 9.570 9.900 171,532 +0.24(+2.48%)
Apr 26, 2011 9.560 9.760 9.390 9.660 273,220 +0.10(+1.05%)
Apr 25, 2011 9.360 9.639 9.360 9.560 141,945 +0.10(+1.06%)
Apr 21, 2011 9.630 9.630 9.320 9.460 125,293 -0.11(-1.15%)
Apr 20, 2011 9.600 9.730 9.450 9.570 156,769 +0.08(+0.84%)
Apr 19, 2011 9.550 9.680 9.400 9.490 154,787 -0.02(-0.21%)
Apr 18, 2011 9.520 9.560 9.420 9.510 99,860 -0.11(-1.14%)
Apr 15, 2011 9.510 9.630 9.400 9.620 128,309 +0.06(+0.63%)
Apr 14, 2011 9.350 9.590 9.250 9.560 151,504 +0.13(+1.38%)
Apr 13, 2011 9.590 9.590 9.340 9.430 158,649 -0.15(-1.57%)
Apr 12, 2011 9.650 9.730 9.520 9.580 169,664 -0.15(-1.59%)
Apr 11, 2011 9.790 9.860 9.640 9.735 227,852 -0.10(-0.97%)
Apr 08, 2011 10.02 10.06 9.830 9.830 162,835 -0.14(-1.40%)
Apr 07, 2011 9.950 10.01 9.805 9.970 229,597 +0.01(+0.10%)
Apr 06, 2011 9.700 9.970 9.640 9.960 206,798 +0.32(+3.32%)
Apr 05, 2011 9.570 9.805 9.511 9.640 112,518 +0.05(+0.52%)
Apr 04, 2011 9.760 9.760 9.510 9.590 197,995 -0.13(-1.34%)
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.