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

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2005 11.26 11.52 10.80 11.30 740,360 -0.62(-5.20%)
Sep 29, 2005 11.54 12.04 11.42 11.92 195,714 +0.47(+4.10%)
Sep 28, 2005 11.41 11.60 11.34 11.45 137,326 -0.01(-0.09%)
Sep 27, 2005 11.57 11.66 11.11 11.46 129,124 -0.11(-0.95%)
Sep 26, 2005 11.82 11.86 11.45 11.57 71,355 +0.02(+0.17%)
Sep 23, 2005 11.55 11.83 11.45 11.55 200,003 -0.28(-2.37%)
Sep 22, 2005 11.83 11.87 11.56 11.83 128,440 +0.18(+1.55%)
Sep 21, 2005 12.03 12.03 11.60 11.65 416,115 -0.54(-4.43%)
Sep 20, 2005 12.84 13.06 11.83 12.19 806,658 -0.92(-7.02%)
Sep 19, 2005 13.17 13.47 12.91 13.11 251,744 -0.25(-1.87%)
Sep 16, 2005 13.45 13.58 13.22 13.36 145,778 -0.03(-0.22%)
Sep 15, 2005 13.22 13.50 13.17 13.39 93,640 +0.05(+0.37%)
Sep 14, 2005 13.22 13.69 13.16 13.34 163,400 -0.08(-0.60%)
Sep 13, 2005 13.60 13.80 13.13 13.42 895,959 -0.77(-5.43%)
Sep 12, 2005 13.58 15.22 13.35 14.19 994,405 +0.47(+3.43%)
Sep 09, 2005 13.70 13.84 13.42 13.72 354,907 -0.11(-0.80%)
Sep 08, 2005 13.52 13.94 13.51 13.83 979,338 +0.08(+0.58%)
Sep 07, 2005 12.34 14.04 12.31 13.75 6,428,888 +4.19(+43.83%)
Sep 06, 2005 9.600 9.730 9.460 9.560 70,600 -0.10(-1.04%)
Sep 02, 2005 9.560 9.660 9.510 9.660 78,611 +0.08(+0.84%)
Sep 01, 2005 9.570 9.800 9.490 9.580 131,675 +0.08(+0.84%)
Aug 31, 2005 9.420 9.560 9.310 9.500 140,470 +0.25(+2.70%)
Aug 30, 2005 9.500 9.500 9.210 9.250 77,943 -0.03(-0.32%)
Aug 29, 2005 9.500 9.500 9.280 9.280 122,214 -0.11(-1.17%)
Aug 26, 2005 9.550 9.550 9.300 9.390 110,800 -0.11(-1.16%)
Aug 25, 2005 9.490 9.650 9.418 9.500 118,693 +0.13(+1.39%)
Aug 24, 2005 9.140 9.510 9.140 9.370 110,099 +0.19(+2.07%)
Aug 23, 2005 9.270 9.420 9.150 9.180 171,529 -0.09(-0.97%)
Aug 22, 2005 9.140 9.310 9.140 9.270 23,812 +0.02(+0.22%)
Aug 19, 2005 9.280 9.300 9.200 9.250 77,445 +0.02(+0.22%)
Aug 18, 2005 9.370 9.400 9.160 9.230 163,933 -0.14(-1.49%)
Aug 17, 2005 9.100 9.370 8.960 9.370 89,764 +0.36(+4.00%)
Aug 16, 2005 9.050 9.130 8.850 9.010 161,123 -0.13(-1.42%)
Aug 15, 2005 9.300 9.300 9.030 9.140 79,326 +0.02(+0.22%)
Aug 12, 2005 9.050 9.200 9.000 9.120 63,805 +0.07(+0.77%)
Aug 11, 2005 8.880 9.270 8.880 9.050 131,604 +0.09(+1.00%)
Aug 10, 2005 9.150 9.250 8.900 8.960 31,888 -0.03(-0.33%)
Aug 09, 2005 8.900 9.150 8.760 8.990 80,080 +0.26(+2.98%)
Aug 08, 2005 9.340 9.340 8.500 8.730 202,600 -0.22(-2.46%)
Aug 05, 2005 9.210 9.400 8.780 8.950 183,167 -0.35(-3.76%)
Aug 04, 2005 9.850 9.900 9.200 9.300 227,784 -0.73(-7.28%)
Aug 03, 2005 10.00 10.25 10.00 10.03 51,219 +0.03(+0.30%)
Aug 02, 2005 9.760 10.48 9.680 10.00 185,917 +0.31(+3.20%)
Aug 01, 2005 9.940 9.940 9.580 9.690 87,212 -0.06(-0.62%)
Jul 29, 2005 9.790 9.940 9.530 9.750 63,841 +0.06(+0.62%)
Jul 28, 2005 9.800 9.880 9.210 9.690 75,076 -0.11(-1.12%)
Jul 27, 2005 9.810 10.00 9.780 9.800 77,181 -0.01(-0.10%)
Jul 26, 2005 9.510 10.00 9.510 9.810 173,033 +0.34(+3.59%)
Jul 25, 2005 9.730 9.730 9.160 9.470 91,133 -0.07(-0.73%)
Jul 22, 2005 9.950 10.11 9.400 9.540 147,440 -0.34(-3.45%)
Jul 21, 2005 9.500 10.32 9.351 9.881 254,830 +0.48(+5.11%)
Jul 20, 2005 8.500 9.910 8.280 9.400 730,207 +1.10(+13.25%)
Jul 19, 2005 8.240 8.390 8.100 8.300 75,076 +0.22(+2.72%)
Jul 18, 2005 7.850 8.250 7.850 8.080 99,871 +0.33(+4.26%)
Jul 15, 2005 7.750 7.950 7.660 7.750 72,095 +0.08(+1.04%)
Jul 14, 2005 7.400 7.850 7.360 7.670 150,798 +0.35(+4.78%)
Jul 13, 2005 7.150 7.330 7.000 7.320 104,762 +0.30(+4.27%)
Jul 12, 2005 7.000 7.130 7.000 7.020 60,875 +0.02(+0.29%)
Jul 11, 2005 7.070 7.220 7.000 7.000 83,155 -0.13(-1.82%)
Jul 08, 2005 7.280 7.320 7.116 7.130 16,965 +0.01(+0.14%)
Jul 07, 2005 7.000 7.130 7.000 7.120 5,556 +0.07(+0.99%)
Jul 06, 2005 6.900 7.070 6.900 7.050 103,121 +0.05(+0.71%)
Jul 05, 2005 7.350 7.350 6.920 7.000 62,800 -0.21(-2.91%)
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.