Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

151.37 -0.92 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.40	14.75	14.34	14.41	224,293	-0.07(-0.48%)
Sep 28, 2006	14.80	14.85	13.94	14.48	343,777	-0.02(-0.14%)
Sep 27, 2006	13.97	14.50	13.97	14.50	228,206	+0.39(+2.76%)
Sep 26, 2006	13.70	14.16	13.65	14.11	198,314	+0.47(+3.45%)
Sep 25, 2006	13.25	13.74	13.05	13.64	106,895	+0.46(+3.49%)
Sep 22, 2006	13.39	13.42	12.89	13.18	151,913	-0.30(-2.23%)
Sep 21, 2006	14.20	14.31	13.42	13.48	243,743	-0.54(-3.85%)
Sep 20, 2006	13.70	14.16	13.62	14.02	161,237	+0.48(+3.55%)
Sep 19, 2006	13.92	13.97	13.41	13.54	115,536	-0.43(-3.08%)
Sep 18, 2006	14.50	14.50	13.80	13.97	180,516	-0.54(-3.72%)
Sep 15, 2006	14.20	14.58	13.82	14.51	294,848	+0.49(+3.50%)
Sep 14, 2006	14.39	14.42	13.87	14.02	247,969	-0.36(-2.50%)
Sep 13, 2006	14.12	14.45	13.96	14.38	216,608	+0.33(+2.35%)
Sep 12, 2006	13.79	14.15	13.66	14.05	158,519	+0.36(+2.63%)
Sep 11, 2006	14.02	14.04	13.54	13.69	154,471	-0.33(-2.35%)
Sep 08, 2006	13.96	14.42	13.82	14.02	163,048	+0.15(+1.08%)
Sep 07, 2006	13.87	14.10	13.77	13.87	161,000	-0.03(-0.22%)
Sep 06, 2006	14.16	14.16	13.88	13.90	257,288	-0.36(-2.52%)
Sep 05, 2006	15.38	15.38	14.17	14.26	302,089	-0.02(-0.14%)

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.