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 (%)
Sep 28, 2007	33.67	33.87	32.13	32.77	442,826	-1.15(-3.39%)
Sep 27, 2007	34.00	34.37	33.23	33.92	374,488	-0.12(-0.35%)
Sep 26, 2007	33.40	34.85	33.26	34.04	604,302	+0.82(+2.47%)
Sep 25, 2007	33.20	33.40	32.33	33.22	513,879	-0.33(-0.98%)
Sep 24, 2007	33.85	34.00	33.30	33.55	830,660	-0.02(-0.06%)
Sep 21, 2007	32.65	33.71	32.39	33.57	1,314,988	+1.07(+3.29%)
Sep 20, 2007	32.79	32.88	31.70	32.50	946,638	+0.10(+0.31%)
Sep 19, 2007	31.81	32.65	30.64	32.40	1,617,692	+1.28(+4.11%)
Sep 18, 2007	29.78	31.19	29.56	31.12	969,610	+1.89(+6.47%)
Sep 17, 2007	28.11	29.77	28.11	29.23	473,758	+1.24(+4.43%)
Sep 14, 2007	27.73	28.04	27.54	27.99	149,991	+0.21(+0.76%)
Sep 13, 2007	27.87	28.11	27.59	27.78	243,754	+0.05(+0.18%)
Sep 12, 2007	27.28	27.93	27.15	27.73	358,031	+0.24(+0.87%)
Sep 11, 2007	27.06	27.67	27.02	27.49	410,064	+1.25(+4.76%)
Sep 10, 2007	27.06	27.06	25.75	26.24	238,727	-0.73(-2.71%)
Sep 07, 2007	25.54	27.15	25.04	26.97	559,029	+1.12(+4.33%)
Sep 06, 2007	26.01	26.44	25.40	25.85	142,017	-0.08(-0.31%)
Sep 05, 2007	24.38	26.12	24.22	25.93	691,153	+1.44(+5.88%)

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.