Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

150.47 -0.90 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.68	20.68	20.05	20.36	405,407	-0.23(-1.12%)
May 28, 2009	20.92	21.00	20.16	20.59	215,039	-0.11(-0.53%)
May 27, 2009	21.22	21.50	20.68	20.70	254,986	-0.72(-3.36%)
May 26, 2009	20.33	21.55	20.28	21.42	283,815	+0.81(+3.93%)
May 22, 2009	20.67	21.08	20.29	20.61	231,629	+0.00(+0.00%)
May 21, 2009	20.30	20.67	19.97	20.61	328,783	+0.00(+0.00%)
May 20, 2009	20.58	20.97	20.29	20.61	487,976	+0.12(+0.59%)
May 19, 2009	20.43	20.79	20.01	20.49	340,701	+0.14(+0.69%)
May 18, 2009	19.55	20.38	19.34	20.35	261,683	+0.92(+4.73%)
May 15, 2009	19.67	19.80	19.09	19.43	324,843	-0.27(-1.37%)
May 14, 2009	19.65	20.08	19.34	19.70	377,070	+0.19(+0.97%)
May 13, 2009	20.71	20.88	19.17	19.51	398,957	-1.61(-7.62%)
May 12, 2009	21.90	22.00	20.73	21.12	440,531	-0.58(-2.67%)
May 11, 2009	19.99	21.90	19.58	21.70	731,788	+1.74(+8.72%)
May 08, 2009	18.37	20.14	18.33	19.96	712,092	+1.90(+10.52%)
May 07, 2009	18.42	18.94	18.00	18.06	428,842	-0.31(-1.69%)
May 06, 2009	18.71	18.86	17.75	18.37	433,194	-0.25(-1.34%)
May 05, 2009	19.00	19.01	18.08	18.62	353,025	-0.38(-2.00%)
May 04, 2009	18.40	19.19	18.25	19.00	419,992	+0.82(+4.51%)

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.