Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

150.71 -3.68 (-2.38%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.365 7.365 7.150 7.300 19,158 -0.06(-0.84%)
Jun 29, 2005 7.440 7.440 7.350 7.362 10,280 +0.10(+1.40%)
Jun 28, 2005 7.250 7.280 7.200 7.260 11,210 -0.03(-0.41%)
Jun 27, 2005 7.160 7.310 7.120 7.290 14,028 +0.14(+1.96%)
Jun 24, 2005 7.250 7.480 7.110 7.150 16,320 -0.20(-2.72%)
Jun 23, 2005 7.690 7.690 7.150 7.350 31,160 -0.15(-2.00%)
Jun 22, 2005 7.680 7.680 7.420 7.500 13,979 +0.08(+1.08%)
Jun 21, 2005 7.570 7.750 7.420 7.420 49,431 -0.27(-3.51%)
Jun 20, 2005 7.500 7.850 7.490 7.690 61,214 +0.20(+2.67%)
Jun 17, 2005 7.500 7.640 7.460 7.490 28,217 +0.09(+1.22%)
Jun 16, 2005 7.250 7.460 7.020 7.400 46,350 +0.33(+4.67%)
Jun 15, 2005 7.150 7.150 7.010 7.070 8,657 +0.02(+0.28%)
Jun 14, 2005 6.950 7.100 6.948 7.050 37,995 -0.05(-0.70%)
Jun 13, 2005 7.320 7.320 6.900 7.100 68,486 -0.28(-3.79%)
Jun 10, 2005 7.630 7.630 7.230 7.380 13,092 -0.15(-1.97%)
Jun 09, 2005 7.100 7.550 7.100 7.528 29,900 +0.45(+6.33%)
Jun 08, 2005 7.330 7.330 7.060 7.080 34,700 -0.18(-2.48%)
Jun 07, 2005 7.170 7.340 7.000 7.260 30,214 +0.07(+0.97%)
Jun 06, 2005 7.420 7.420 7.190 7.190 10,406 -0.05(-0.69%)
Jun 03, 2005 7.240 7.300 7.150 7.240 25,730 +0.04(+0.55%)
Jun 02, 2005 7.420 7.430 7.200 7.200 36,450 -0.24(-3.23%)
Jun 01, 2005 7.450 7.494 7.430 7.440 13,650 -0.02(-0.27%)
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%)
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.