Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

152.29 -2.04 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.74	15.75	15.26	15.38	162,100	-0.34(-2.16%)
Apr 27, 2006	14.70	15.83	14.45	15.72	247,686	+0.91(+6.14%)
Apr 26, 2006	15.09	15.15	14.78	14.81	278,181	-0.19(-1.27%)
Apr 25, 2006	15.18	15.26	14.69	15.00	234,343	-0.26(-1.70%)
Apr 24, 2006	15.44	15.57	15.20	15.26	135,122	-0.25(-1.61%)
Apr 21, 2006	15.44	15.77	15.25	15.51	102,131	+0.16(+1.04%)
Apr 20, 2006	15.96	16.00	15.20	15.35	281,713	-0.66(-4.12%)
Apr 19, 2006	14.60	16.36	14.38	16.01	711,898	+1.41(+9.66%)
Apr 18, 2006	14.10	14.73	14.08	14.60	476,409	+0.36(+2.53%)
Apr 17, 2006	15.00	15.06	14.21	14.24	341,381	-0.84(-5.57%)
Apr 13, 2006	15.07	15.30	14.90	15.08	167,303	-0.17(-1.11%)
Apr 12, 2006	15.10	15.79	15.15	15.25	209,946	+0.15(+0.99%)
Apr 11, 2006	15.08	15.76	14.80	15.10	457,585	+0.02(+0.13%)
Apr 10, 2006	15.98	16.03	15.01	15.08	356,711	-0.92(-5.75%)
Apr 07, 2006	16.30	16.48	15.63	16.00	251,370	-0.31(-1.90%)
Apr 06, 2006	16.65	16.66	16.01	16.31	202,713	-0.26(-1.57%)
Apr 05, 2006	17.26	17.36	16.22	16.57	238,404	-0.73(-4.22%)
Apr 04, 2006	16.93	17.36	16.88	17.30	124,815	+0.34(+2.00%)

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.