Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.78 19.06 18.32 18.34 392,712 -0.06(-0.33%)
Apr 29, 2009 17.52 18.72 17.42 18.40 342,177 +1.07(+6.17%)
Apr 28, 2009 16.94 17.58 16.90 17.33 400,399 +0.29(+1.70%)
Apr 27, 2009 17.20 17.56 16.82 17.04 316,268 +0.06(+0.35%)
Apr 24, 2009 16.50 17.33 16.50 16.98 273,234 +0.64(+3.92%)
Apr 23, 2009 17.15 17.15 16.29 16.34 283,223 -0.71(-4.16%)
Apr 22, 2009 17.60 17.97 16.99 17.05 228,712 -0.81(-4.54%)
Apr 21, 2009 17.55 18.06 17.54 17.86 209,205 +0.33(+1.88%)
Apr 20, 2009 18.43 18.70 17.50 17.53 264,801 -1.19(-6.36%)
Apr 17, 2009 18.85 19.17 18.51 18.72 152,976 -0.07(-0.37%)
Apr 16, 2009 18.73 18.95 18.14 18.79 144,053 +0.28(+1.51%)
Apr 15, 2009 18.20 18.81 17.99 18.51 273,339 +0.25(+1.37%)
Apr 14, 2009 18.92 19.28 18.09 18.26 216,306 -1.00(-5.19%)
Apr 13, 2009 19.63 19.80 18.85 19.26 164,182 -0.54(-2.73%)
Apr 09, 2009 19.36 19.80 18.75 19.80 228,287 +1.23(+6.62%)
Apr 08, 2009 18.30 18.62 17.99 18.57 111,250 +0.35(+1.92%)
Apr 07, 2009 18.69 18.89 18.15 18.22 185,745 -0.66(-3.50%)
Apr 06, 2009 19.45 19.56 18.71 18.88 235,580 -0.87(-4.41%)
Apr 03, 2009 20.05 20.98 19.55 19.75 275,233 -0.39(-1.94%)
Apr 02, 2009 19.11 20.52 19.05 20.14 427,622 +1.48(+7.93%)
Apr 01, 2009 18.75 18.81 18.12 18.66 204,901 -0.38(-2.00%)
Mar 31, 2009 18.90 19.71 18.70 19.04 215,827 +0.41(+2.20%)
Mar 30, 2009 18.59 19.20 18.05 18.63 187,451 -0.84(-4.31%)
Mar 26, 2009 18.92 19.58 18.55 19.47 409,615 +0.86(+4.62%)
Mar 25, 2009 18.55 19.13 17.97 18.61 273,458 +0.26(+1.42%)
Mar 24, 2009 19.23 19.43 18.35 18.35 289,190 -1.12(-5.75%)
Mar 23, 2009 18.70 19.47 18.42 19.47 781,351 +0.76(+4.06%)
Mar 20, 2009 17.46 18.77 17.05 18.71 2,339,434 +1.42(+8.21%)
Mar 19, 2009 17.74 17.74 17.00 17.29 224,205 -0.32(-1.82%)
Mar 18, 2009 17.96 17.99 17.25 17.61 325,962 -0.48(-2.65%)
Mar 17, 2009 17.45 18.09 17.04 18.09 167,670 +0.58(+3.31%)
Mar 16, 2009 17.96 18.49 17.39 17.51 284,420 -0.35(-1.96%)
Mar 13, 2009 17.54 18.00 17.34 17.86 229,356 +0.44(+2.53%)
Mar 12, 2009 16.20 17.64 16.05 17.42 283,355 +1.15(+7.07%)
Mar 11, 2009 16.91 17.31 16.20 16.27 191,660 -0.59(-3.50%)
Mar 10, 2009 15.49 16.91 15.49 16.86 428,641 +1.72(+11.36%)
Mar 09, 2009 15.57 16.03 14.82 15.14 491,453 -0.65(-4.12%)
Mar 06, 2009 15.69 16.19 15.47 15.79 554,588 +0.22(+1.41%)
Mar 05, 2009 16.10 16.20 15.27 15.57 788,976 -0.84(-5.12%)
Mar 04, 2009 16.28 16.63 15.85 16.41 440,196 +0.23(+1.42%)
Mar 02, 2009 18.05 18.22 16.16 16.18 864,859 -2.26(-12.26%)
Feb 27, 2009 19.10 19.60 18.43 18.44 335,016 -0.88(-4.55%)
Feb 26, 2009 20.62 21.30 19.28 19.32 351,141 -1.07(-5.25%)
Feb 25, 2009 20.97 21.29 19.86 20.39 499,416 -0.40(-1.92%)
Feb 24, 2009 19.89 21.11 19.84 20.79 392,621 +1.09(+5.53%)
Feb 23, 2009 19.61 20.18 19.30 19.70 300,893 +0.30(+1.55%)
Feb 20, 2009 19.93 20.67 18.84 19.40 276,532 -0.62(-3.10%)
Feb 19, 2009 20.92 21.35 20.02 20.02 344,685 -0.73(-3.52%)
Feb 18, 2009 21.36 21.50 20.59 20.75 152,150 -0.31(-1.47%)
Feb 17, 2009 21.69 21.95 20.97 21.06 239,633 -1.34(-5.98%)
Feb 13, 2009 22.68 22.83 22.00 22.40 119,694 -0.19(-0.84%)
Feb 12, 2009 21.88 22.70 21.56 22.59 357,861 +0.43(+1.94%)
Feb 11, 2009 22.27 22.86 21.81 22.16 132,723 +0.06(+0.27%)
Feb 10, 2009 22.93 23.43 22.06 22.10 259,189 -1.07(-4.62%)
Feb 09, 2009 22.70 23.28 22.16 23.17 223,285 +0.50(+2.21%)
Feb 06, 2009 21.82 22.88 21.82 22.67 183,759 +0.76(+3.47%)
Feb 05, 2009 21.54 22.34 20.94 21.91 204,345 +0.29(+1.34%)
Feb 04, 2009 22.01 22.80 21.50 21.62 226,808 -0.32(-1.46%)
Feb 03, 2009 21.21 22.08 21.17 21.94 334,317 +0.83(+3.93%)
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.