Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

144.41 -0.75 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.04 10.58 9.930 10.26 311,026 +0.25(+2.50%)
Apr 28, 2011 9.940 10.02 9.700 10.01 171,897 +0.11(+1.11%)
Apr 27, 2011 9.640 9.910 9.570 9.900 171,532 +0.24(+2.48%)
Apr 26, 2011 9.560 9.760 9.390 9.660 273,220 +0.10(+1.05%)
Apr 25, 2011 9.360 9.639 9.360 9.560 141,945 +0.10(+1.06%)
Apr 21, 2011 9.630 9.630 9.320 9.460 125,293 -0.11(-1.15%)
Apr 20, 2011 9.600 9.730 9.450 9.570 156,769 +0.08(+0.84%)
Apr 19, 2011 9.550 9.680 9.400 9.490 154,787 -0.02(-0.21%)
Apr 18, 2011 9.520 9.560 9.420 9.510 99,860 -0.11(-1.14%)
Apr 15, 2011 9.510 9.630 9.400 9.620 128,309 +0.06(+0.63%)
Apr 14, 2011 9.350 9.590 9.250 9.560 151,504 +0.13(+1.38%)
Apr 13, 2011 9.590 9.590 9.340 9.430 158,649 -0.15(-1.57%)
Apr 12, 2011 9.650 9.730 9.520 9.580 169,664 -0.15(-1.59%)
Apr 11, 2011 9.790 9.860 9.640 9.735 227,852 -0.10(-0.97%)
Apr 08, 2011 10.02 10.06 9.830 9.830 162,835 -0.14(-1.40%)
Apr 07, 2011 9.950 10.01 9.805 9.970 229,597 +0.01(+0.10%)
Apr 06, 2011 9.700 9.970 9.640 9.960 206,798 +0.32(+3.32%)
Apr 05, 2011 9.570 9.805 9.511 9.640 112,518 +0.05(+0.52%)
Apr 04, 2011 9.760 9.760 9.510 9.590 197,995 -0.13(-1.34%)
Apr 01, 2011 9.650 9.760 9.540 9.720 201,670 +0.16(+1.65%)
Mar 31, 2011 9.800 9.930 9.430 9.562 205,569 -0.27(-2.72%)
Mar 30, 2011 9.590 9.980 9.520 9.830 232,419 +0.38(+4.02%)
Mar 29, 2011 9.240 9.450 9.220 9.450 277,422 +0.23(+2.49%)
Mar 28, 2011 9.380 9.380 9.030 9.220 416,912 -0.17(-1.81%)
Mar 25, 2011 9.580 9.700 9.250 9.390 252,123 -0.19(-1.98%)
Mar 24, 2011 9.530 9.670 9.450 9.580 161,463 +0.06(+0.63%)
Mar 23, 2011 9.830 9.860 9.440 9.520 185,417 -0.30(-3.05%)
Mar 22, 2011 9.660 9.880 9.550 9.820 134,234 +0.18(+1.87%)
Mar 21, 2011 9.703 9.979 9.519 9.640 268,917 -0.18(-1.83%)
Mar 18, 2011 9.910 10.11 9.770 9.820 1,238,197 -0.04(-0.41%)
Mar 17, 2011 10.24 10.32 9.860 9.860 244,252 -0.29(-2.86%)
Mar 16, 2011 9.800 10.21 9.720 10.15 384,291 +0.35(+3.57%)
Mar 15, 2011 9.800 10.02 9.691 9.800 290,842 -0.34(-3.35%)
Mar 14, 2011 9.670 10.20 9.670 10.14 299,139 +0.36(+3.68%)
Mar 11, 2011 10.13 10.15 9.550 9.780 503,273 -0.38(-3.74%)
Mar 10, 2011 10.28 10.33 9.930 10.16 203,102 -0.25(-2.40%)
Mar 09, 2011 10.32 10.61 10.26 10.41 124,846 +0.11(+1.04%)
Mar 08, 2011 10.16 10.32 10.08 10.30 144,696 +0.12(+1.20%)
Mar 07, 2011 10.57 10.58 9.930 10.18 344,031 -0.34(-3.23%)
Mar 04, 2011 10.60 10.74 10.50 10.52 110,831 -0.05(-0.47%)
Mar 03, 2011 10.69 10.69 10.50 10.57 150,402 -0.03(-0.28%)
Mar 02, 2011 10.75 10.79 10.45 10.60 199,221 -0.11(-1.03%)
Mar 01, 2011 11.00 11.09 10.65 10.71 189,482 -0.27(-2.46%)
Feb 28, 2011 11.40 11.51 10.92 10.98 257,370 -0.38(-3.35%)
Feb 25, 2011 11.09 11.45 10.98 11.36 258,944 +0.26(+2.34%)
Feb 24, 2011 11.36 11.65 10.96 11.10 325,964 -0.26(-2.29%)
Feb 23, 2011 11.67 12.34 11.33 11.36 493,798 +0.19(+1.70%)
Feb 22, 2011 11.13 11.58 10.93 11.17 601,374 -0.20(-1.76%)
Feb 18, 2011 10.67 11.92 10.67 11.37 1,562,855 +1.50(+15.20%)
Feb 17, 2011 10.03 10.21 9.749 9.870 231,411 -0.21(-2.08%)
Feb 16, 2011 10.05 10.11 9.885 10.08 139,297 +0.07(+0.70%)
Feb 15, 2011 10.05 10.15 9.960 10.01 125,881 -0.10(-0.99%)
Feb 14, 2011 9.940 10.17 9.870 10.11 125,478 +0.11(+1.10%)
Feb 11, 2011 9.730 10.06 9.680 10.00 177,642 +0.24(+2.46%)
Feb 10, 2011 9.840 9.900 9.650 9.760 148,316 -0.16(-1.61%)
Feb 09, 2011 9.820 9.940 9.720 9.920 130,956 +0.05(+0.51%)
Feb 08, 2011 10.00 10.01 9.756 9.870 128,199 -0.13(-1.30%)
Feb 07, 2011 10.10 10.26 9.970 10.00 97,173 -0.04(-0.40%)
Feb 04, 2011 9.960 10.07 9.880 10.04 228,109 +0.08(+0.80%)
Feb 03, 2011 10.28 10.36 9.960 9.960 256,250 -0.36(-3.49%)
Feb 02, 2011 10.23 10.48 10.20 10.32 160,035 +0.06(+0.58%)
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.