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 (%)
Jun 30, 2004 7.400 8.220 7.370 7.560 159,200 +0.46(+6.48%)
Jun 29, 2004 6.900 7.400 6.900 7.100 50,600 -0.11(-1.53%)
Jun 28, 2004 7.500 7.500 6.900 7.210 14,000 -0.14(-1.90%)
Jun 25, 2004 6.480 7.540 6.340 7.350 45,600 +0.80(+12.21%)
Jun 24, 2004 6.000 6.750 5.900 6.550 38,900 +0.55(+9.17%)
Jun 23, 2004 6.050 6.050 5.800 6.000 29,500 +0.09(+1.52%)
Jun 22, 2004 5.320 6.030 5.260 5.910 33,500 +0.01(+0.17%)
Jun 21, 2004 6.400 6.810 5.500 5.900 49,700 -0.33(-5.30%)
Jun 18, 2004 6.250 6.450 6.100 6.230 30,300 +0.11(+1.80%)
Jun 17, 2004 6.700 6.700 6.030 6.120 149,600 -0.50(-7.55%)
Jun 16, 2004 7.010 7.200 6.450 6.620 113,800 -0.60(-8.31%)
Jun 15, 2004 7.690 7.999 7.020 7.220 172,800 -0.54(-6.96%)
Jun 14, 2004 8.300 8.360 7.700 7.760 30,900 -0.14(-1.77%)
Jun 10, 2004 8.500 8.500 7.780 7.900 113,700 -0.36(-4.36%)
Jun 09, 2004 8.640 8.750 8.140 8.260 133,600 +0.20(+2.48%)
Jun 08, 2004 8.000 8.230 7.900 8.060 81,300 +0.29(+3.73%)
Jun 07, 2004 8.170 8.550 7.500 7.770 131,700 +0.09(+1.17%)
Jun 04, 2004 7.300 7.900 7.200 7.680 186,500 +0.22(+2.95%)
Jun 03, 2004 7.390 8.000 7.300 7.460 248,400 +0.25(+3.47%)
Jun 02, 2004 6.400 9.500 6.400 7.210 572,100 +0.21(+3.00%)
Jun 01, 2004 6.100 7.050 6.080 7.000 198,100 +0.99(+16.47%)
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.