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, 2015 79.15 81.89 78.71 80.36 1,730,627 +2.96(+3.82%)
Sep 29, 2015 80.19 83.83 76.68 77.40 1,659,949 -2.45(-3.07%)
Sep 28, 2015 82.53 84.08 76.46 79.85 1,842,031 -3.87(-4.62%)
Sep 25, 2015 92.44 93.14 80.59 83.72 1,667,870 -7.05(-7.77%)
Sep 24, 2015 92.40 92.58 88.24 90.77 900,308 -2.53(-2.71%)
Sep 23, 2015 97.19 97.49 92.22 93.30 934,854 -4.01(-4.12%)
Sep 22, 2015 97.72 98.71 93.59 97.31 902,855 -1.19(-1.21%)
Sep 21, 2015 110.00 110.00 97.61 98.50 947,378 -9.35(-8.67%)
Sep 18, 2015 107.28 109.84 106.27 107.85 1,723,314 -0.63(-0.58%)
Sep 17, 2015 106.61 109.85 105.44 108.48 497,115 +1.63(+1.53%)
Sep 16, 2015 108.57 108.97 104.65 106.85 428,746 -0.90(-0.84%)
Sep 15, 2015 108.00 108.84 106.05 107.75 386,838 +0.00(+0.00%)
Sep 14, 2015 108.00 107.70 104.09 107.75 552,002 +0.05(+0.05%)
Sep 11, 2015 105.30 107.81 104.81 107.70 465,873 +1.94(+1.83%)
Sep 10, 2015 100.73 106.17 100.26 105.76 863,104 +4.85(+4.81%)
Sep 09, 2015 105.77 106.75 100.40 100.91 626,383 -3.84(-3.67%)
Sep 08, 2015 100.02 104.92 98.32 104.75 951,907 +6.95(+7.11%)
Sep 04, 2015 96.00 97.80 97.80 97.80 432,000 +0.55(+0.57%)
Sep 03, 2015 102.85 103.46 96.89 97.25 705,018 -4.37(-4.30%)
Sep 02, 2015 99.77 101.81 95.52 101.62 760,312 +3.72(+3.80%)
Sep 01, 2015 100.14 102.49 97.50 97.90 896,571 -5.01(-4.87%)
Aug 31, 2015 116.96 116.96 100.22 102.91 1,675,888 -6.16(-5.65%)
Aug 28, 2015 104.59 109.72 104.59 109.07 723,192 +4.17(+3.98%)
Aug 27, 2015 104.74 107.99 102.84 104.90 740,247 +2.65(+2.59%)
Aug 26, 2015 99.00 102.64 95.07 102.25 903,610 +6.53(+6.82%)
Aug 25, 2015 98.00 99.74 95.26 95.72 770,954 +2.92(+3.15%)
Aug 24, 2015 90.58 98.79 88.00 92.80 1,139,795 -7.05(-7.06%)
Aug 21, 2015 100.50 104.05 98.31 99.85 789,890 -2.10(-2.06%)
Aug 20, 2015 108.14 108.35 101.78 101.95 1,016,932 -7.07(-6.49%)
Aug 19, 2015 108.76 110.98 106.25 109.02 551,201 -0.75(-0.68%)
Aug 18, 2015 110.74 113.48 109.21 109.77 700,406 -1.68(-1.51%)
Aug 17, 2015 105.71 111.90 105.50 111.45 617,815 +5.71(+5.40%)
Aug 14, 2015 104.36 106.64 101.25 105.74 609,113 +0.69(+0.66%)
Aug 13, 2015 108.28 110.12 104.56 105.05 417,257 -3.43(-3.16%)
Aug 12, 2015 105.00 110.55 102.17 108.48 774,781 +2.16(+2.03%)
Aug 11, 2015 107.00 109.59 103.85 106.32 723,019 +0.65(+0.62%)
Aug 10, 2015 104.85 109.88 104.84 105.67 1,207,533 -0.52(-0.49%)
Aug 07, 2015 110.00 110.00 97.10 106.19 2,889,636 -13.68(-11.41%)
Aug 06, 2015 127.66 129.99 119.04 119.87 515,093 -7.86(-6.15%)
Aug 05, 2015 127.75 130.00 126.41 127.73 408,633 +1.85(+1.47%)
Aug 04, 2015 126.73 128.59 123.73 125.88 429,893 -0.34(-0.27%)
Aug 03, 2015 127.50 129.84 124.00 126.22 496,569 -1.21(-0.95%)
Jul 31, 2015 126.55 130.00 124.82 127.43 414,275 +1.97(+1.57%)
Jul 30, 2015 129.92 129.92 122.59 125.46 580,877 -4.63(-3.56%)
Jul 29, 2015 130.66 130.70 127.65 130.09 458,279 +0.33(+0.25%)
Jul 28, 2015 130.20 132.00 128.43 129.76 475,192 +0.94(+0.73%)
Jul 27, 2015 129.22 130.15 123.33 128.82 753,587 -0.80(-0.62%)
Jul 24, 2015 132.19 136.02 129.26 129.62 625,422 -3.87(-2.90%)
Jul 23, 2015 134.24 136.28 132.13 133.49 409,911 +0.16(+0.12%)
Jul 22, 2015 132.60 135.79 131.48 133.33 699,901 -0.04(-0.03%)
Jul 21, 2015 134.53 134.96 129.57 133.37 631,151 -0.50(-0.37%)
Jul 20, 2015 136.00 136.77 132.53 133.87 453,433 -2.68(-1.96%)
Jul 17, 2015 133.00 137.89 132.53 136.55 748,590 +3.15(+2.36%)
Jul 16, 2015 126.86 134.51 125.13 133.40 855,318 +7.06(+5.59%)
Jul 15, 2015 130.12 131.40 125.46 126.34 438,193 -2.59(-2.01%)
Jul 14, 2015 125.97 130.66 125.90 128.93 630,981 +3.29(+2.62%)
Jul 13, 2015 123.00 126.99 122.86 125.64 742,686 +3.87(+3.18%)
Jul 10, 2015 119.61 122.12 118.16 121.77 557,189 +5.73(+4.94%)
Jul 09, 2015 114.83 118.27 113.81 116.04 649,697 +3.31(+2.94%)
Jul 08, 2015 116.00 118.17 112.56 112.73 660,573 -6.80(-5.69%)
Jul 07, 2015 119.09 120.14 115.06 119.53 574,530 +0.83(+0.70%)
Jul 06, 2015 116.80 120.68 114.73 118.70 717,177 +0.86(+0.73%)
Jul 02, 2015 117.73 117.84 117.84 117.84 460,600 +0.27(+0.23%)
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.