Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

151.22 -1.11 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.56	21.88	20.99	21.09	183,265	-0.21(-0.99%)
Jan 29, 2009	22.24	22.77	21.07	21.30	196,472	-1.25(-5.54%)
Jan 28, 2009	22.90	23.05	22.36	22.55	194,307	-0.08(-0.35%)
Jan 27, 2009	22.01	23.12	22.01	22.63	234,592	+0.65(+2.96%)
Jan 26, 2009	21.65	22.30	21.40	21.98	234,207	+0.47(+2.19%)
Jan 23, 2009	20.41	22.24	20.29	21.51	298,326	+0.66(+3.17%)
Jan 22, 2009	21.83	22.17	20.73	20.85	189,071	-1.15(-5.23%)
Jan 21, 2009	20.71	22.06	20.57	22.00	238,485	+1.49(+7.26%)
Jan 20, 2009	22.69	23.08	20.37	20.51	528,695	-2.54(-11.02%)
Jan 16, 2009	22.59	23.39	22.35	23.05	159,121	+0.16(+0.70%)
Jan 15, 2009	22.23	23.16	21.33	22.89	224,929	+0.65(+2.92%)
Jan 14, 2009	23.04	23.49	22.10	22.24	156,251	-1.16(-4.96%)
Jan 13, 2009	22.65	23.68	22.64	23.40	114,335	+0.80(+3.54%)
Jan 12, 2009	23.16	23.81	22.11	22.60	220,051	-0.52(-2.25%)
Jan 09, 2009	24.07	24.14	22.47	23.12	390,963	-0.88(-3.67%)
Jan 08, 2009	24.31	24.37	23.59	24.00	325,381	-0.32(-1.32%)
Jan 07, 2009	25.58	25.58	23.89	24.32	330,988	-1.62(-6.25%)
Jan 06, 2009	25.51	26.36	25.51	25.94	263,500	+0.50(+1.97%)
Jan 05, 2009	25.07	25.75	24.23	25.44	188,799	+0.29(+1.15%)

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.