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 (%)
May 31, 2005 7.550 7.550 7.450 7.460 27,600 +0.04(+0.54%)
May 27, 2005 7.500 7.500 7.400 7.420 16,573 -0.04(-0.54%)
May 26, 2005 7.350 7.630 7.350 7.460 34,240 -0.02(-0.27%)
May 25, 2005 7.600 7.670 7.220 7.480 104,466 -0.12(-1.58%)
May 24, 2005 8.000 8.000 7.510 7.600 37,500 -0.20(-2.56%)
May 23, 2005 8.060 8.130 7.750 7.800 33,053 -0.32(-3.94%)
May 20, 2005 8.000 8.200 8.000 8.120 35,555 +0.02(+0.25%)
May 19, 2005 7.920 8.100 7.790 8.100 49,192 +0.28(+3.58%)
May 18, 2005 7.750 7.870 7.750 7.820 7,300 -0.09(-1.14%)
May 17, 2005 7.840 7.910 7.800 7.910 13,375 -0.08(-0.99%)
May 16, 2005 7.800 7.990 7.710 7.989 18,800 +0.22(+2.82%)
May 13, 2005 7.990 8.090 7.610 7.770 44,125 -0.17(-2.14%)
May 12, 2005 7.760 8.010 7.750 7.940 45,115 -0.13(-1.61%)
May 11, 2005 7.905 8.100 7.850 8.070 51,675 +0.29(+3.73%)
May 10, 2005 7.760 8.120 7.750 7.780 46,439 -0.12(-1.52%)
May 09, 2005 7.990 8.040 7.860 7.900 11,414 -0.09(-1.13%)
May 06, 2005 8.050 8.160 7.970 7.990 21,110 -0.13(-1.60%)
May 05, 2005 7.920 8.140 7.920 8.120 20,983 +0.13(+1.63%)
May 04, 2005 8.000 8.072 7.880 7.990 31,097 +0.18(+2.30%)
May 03, 2005 7.800 8.150 7.690 7.810 78,579 +0.06(+0.77%)
May 02, 2005 7.750 7.990 7.620 7.750 18,407 -0.03(-0.39%)
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%)
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.