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, 2008 25.81 26.01 25.00 25.08 179,599 -0.60(-2.34%)
Apr 29, 2008 25.91 26.09 25.31 25.68 153,586 -0.23(-0.89%)
Apr 28, 2008 25.15 26.06 25.15 25.91 237,782 +0.87(+3.47%)
Apr 25, 2008 25.90 25.90 24.60 25.04 385,533 -0.70(-2.72%)
Apr 24, 2008 25.62 26.45 25.16 25.74 565,360 +0.18(+0.70%)
Apr 23, 2008 24.35 25.62 24.35 25.56 492,734 +1.36(+5.62%)
Apr 22, 2008 24.84 24.90 23.58 24.20 423,501 -0.71(-2.85%)
Apr 21, 2008 24.40 24.92 24.24 24.91 249,846 +0.44(+1.80%)
Apr 18, 2008 24.69 25.28 24.26 24.47 347,213 +0.33(+1.37%)
Apr 17, 2008 24.61 24.86 23.56 24.14 535,777 -0.26(-1.07%)
Apr 16, 2008 22.99 24.77 22.99 24.40 661,464 +1.45(+6.32%)
Apr 15, 2008 22.72 23.09 22.56 22.95 374,660 +0.06(+0.26%)
Apr 14, 2008 23.20 23.36 22.55 22.89 491,464 -0.18(-0.78%)
Apr 11, 2008 23.05 24.71 22.95 23.07 472,987 -1.46(-5.95%)
Apr 10, 2008 23.28 24.67 23.22 24.53 580,400 +1.20(+5.14%)
Apr 09, 2008 23.76 24.14 23.14 23.33 289,339 -0.35(-1.48%)
Apr 08, 2008 24.01 24.39 23.55 23.68 494,110 -0.43(-1.78%)
Apr 07, 2008 24.40 24.72 23.91 24.11 256,023 -0.07(-0.29%)
Apr 04, 2008 24.88 24.97 23.90 24.18 831,753 -0.53(-2.14%)
Apr 03, 2008 25.10 25.51 24.56 24.71 654,602 -0.47(-1.87%)
Apr 02, 2008 24.94 25.66 24.51 25.18 605,913 +0.28(+1.12%)
Apr 01, 2008 24.56 25.11 23.79 24.90 1,406,360 +0.50(+2.05%)
Mar 31, 2008 24.72 25.22 24.00 24.40 605,921 +0.19(+0.78%)
Mar 28, 2008 24.06 25.48 24.00 24.21 669,066 -1.30(-5.10%)
Mar 27, 2008 26.81 26.98 24.91 25.51 927,121 -1.15(-4.31%)
Mar 26, 2008 25.62 27.00 25.17 26.66 489,649 +0.64(+2.46%)
Mar 25, 2008 26.33 27.03 25.81 26.02 460,837 -0.22(-0.84%)
Mar 24, 2008 24.17 26.73 24.17 26.24 726,459 +2.21(+9.20%)
Mar 21, 2008 24.12 24.75 23.32 24.03 1,397,102 +0.00(+0.00%)
Mar 20, 2008 24.12 24.75 23.32 24.03 1,397,841 +0.30(+1.26%)
Mar 19, 2008 24.47 25.17 23.52 23.73 501,507 -0.95(-3.85%)
Mar 18, 2008 23.30 24.73 23.30 24.68 653,715 +1.82(+7.96%)
Mar 17, 2008 24.22 24.69 22.62 22.86 806,817 -2.21(-8.82%)
Mar 14, 2008 25.89 26.74 24.08 25.07 774,238 -0.55(-2.15%)
Mar 13, 2008 24.21 25.81 23.75 25.62 773,382 +1.08(+4.40%)
Mar 12, 2008 23.30 25.11 23.18 24.54 1,061,316 +1.29(+5.55%)
Mar 11, 2008 23.10 23.95 22.32 23.25 1,220,957 +0.72(+3.20%)
Mar 10, 2008 23.96 23.99 22.25 22.53 1,359,533 -1.64(-6.79%)
Mar 07, 2008 25.27 25.30 23.52 24.17 1,661,086 -1.43(-5.59%)
Mar 06, 2008 27.25 27.65 25.52 25.60 1,124,932 -1.84(-6.71%)
Mar 05, 2008 28.08 28.08 27.20 27.44 582,178 -0.32(-1.15%)
Mar 04, 2008 27.27 28.15 27.02 27.76 1,005,111 +0.19(+0.69%)
Mar 03, 2008 26.50 27.98 26.12 27.57 1,058,790 -0.83(-2.92%)
Feb 29, 2008 29.00 29.71 26.61 28.40 2,212,578 -1.52(-5.08%)
Feb 28, 2008 30.16 30.84 29.80 29.92 486,616 -0.19(-0.63%)
Feb 27, 2008 30.38 30.40 29.52 30.11 336,107 -0.48(-1.57%)
Feb 26, 2008 30.28 31.35 30.01 30.59 330,965 +0.07(+0.23%)
Feb 25, 2008 29.30 30.61 29.30 30.52 405,798 +1.22(+4.16%)
Feb 22, 2008 30.37 30.47 29.05 29.30 641,241 -1.10(-3.62%)
Feb 21, 2008 31.65 31.78 29.76 30.40 596,212 -0.93(-2.97%)
Feb 20, 2008 33.19 33.48 31.09 31.33 679,279 -2.16(-6.45%)
Feb 19, 2008 34.25 34.59 33.20 33.49 239,075 -0.26(-0.77%)
Feb 18, 2008 33.64 34.00 32.78 33.75 355,342 +0.00(+0.00%)
Feb 15, 2008 33.64 34.00 32.78 33.75 355,342 -0.07(-0.21%)
Feb 14, 2008 34.45 35.19 33.62 33.82 391,912 -0.33(-0.97%)
Feb 13, 2008 33.43 34.30 33.36 34.15 327,578 +0.91(+2.74%)
Feb 12, 2008 33.21 34.56 33.16 33.24 662,779 +0.27(+0.82%)
Feb 11, 2008 31.82 33.48 31.55 32.97 709,087 +1.29(+4.07%)
Feb 08, 2008 32.94 33.59 31.58 31.68 1,077,404 +1.35(+4.45%)
Feb 07, 2008 30.47 30.77 29.45 30.33 427,775 +0.12(+0.40%)
Feb 06, 2008 31.59 31.59 30.11 30.21 405,062 -1.06(-3.39%)
Feb 05, 2008 31.05 32.03 31.05 31.27 491,200 -0.36(-1.14%)
Feb 04, 2008 31.76 31.76 31.05 31.63 307,353 +0.47(+1.51%)
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.