Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.05 30.33 29.69 30.04 462,466 -0.43(-1.41%)
Jan 30, 2008 31.03 31.34 30.46 30.47 407,539 -0.70(-2.25%)
Jan 29, 2008 31.49 31.49 31.02 31.17 187,693 -0.13(-0.42%)
Jan 28, 2008 30.90 31.51 30.64 31.30 274,294 +0.21(+0.68%)
Jan 25, 2008 31.62 31.75 30.88 31.09 284,836 -0.38(-1.21%)
Jan 24, 2008 32.12 32.50 30.80 31.47 507,985 -0.47(-1.47%)
Jan 23, 2008 30.50 32.07 28.68 31.94 1,246,468 +1.44(+4.72%)
Jan 22, 2008 29.47 31.36 29.22 30.50 358,720 -0.02(-0.07%)
Jan 21, 2008 32.02 32.02 29.73 30.52 508,542 +0.00(+0.00%)
Jan 18, 2008 32.02 32.02 29.73 30.52 508,542 -1.51(-4.71%)
Jan 17, 2008 32.95 33.44 31.51 32.03 489,489 -0.67(-2.05%)
Jan 16, 2008 32.08 33.15 31.80 32.70 578,674 +0.92(+2.89%)
Jan 15, 2008 31.50 31.94 30.64 31.78 374,080 +0.23(+0.73%)
Jan 14, 2008 31.62 31.93 31.10 31.55 250,732 +0.00(+0.00%)
Jan 11, 2008 31.55 32.15 31.08 31.55 390,975 -0.13(-0.41%)
Jan 10, 2008 31.17 32.48 31.10 31.68 413,903 +0.27(+0.86%)
Jan 09, 2008 32.21 32.49 30.92 31.41 514,297 -0.76(-2.36%)
Jan 08, 2008 29.65 33.75 29.55 32.17 980,806 +2.73(+9.27%)
Jan 07, 2008 29.25 30.50 29.05 29.44 483,835 +0.44(+1.52%)
Jan 04, 2008 29.41 29.90 28.91 29.00 460,577 -0.60(-2.03%)
Jan 03, 2008 29.11 30.00 28.81 29.60 447,741 +0.68(+2.35%)
Jan 02, 2008 29.00 29.60 28.59 28.92 313,782 -0.16(-0.55%)
Jan 01, 2008 28.88 29.40 28.82 29.08 282,041 +0.00(+0.00%)
Dec 31, 2007 28.88 29.40 28.82 29.08 282,041 +0.12(+0.41%)
Dec 28, 2007 29.25 29.66 28.82 28.96 265,020 +0.09(+0.31%)
Dec 27, 2007 29.92 30.00 28.83 28.87 189,924 -1.05(-3.51%)
Dec 26, 2007 29.69 30.00 29.37 29.92 289,015 -0.02(-0.07%)
Dec 24, 2007 29.96 30.03 29.40 29.94 92,551 +0.02(+0.07%)
Dec 21, 2007 29.97 30.00 29.47 29.92 710,717 +0.52(+1.77%)
Dec 20, 2007 28.76 29.64 28.45 29.40 318,239 +0.82(+2.87%)
Dec 19, 2007 28.41 28.81 28.16 28.58 304,242 +0.17(+0.60%)
Dec 18, 2007 28.81 28.93 26.84 28.41 700,808 +0.20(+0.71%)
Dec 17, 2007 30.56 30.77 28.05 28.21 538,012 -2.05(-6.77%)
Dec 14, 2007 31.05 31.75 30.12 30.26 567,273 -1.03(-3.29%)
Dec 13, 2007 31.19 32.73 30.91 31.29 512,281 -0.10(-0.32%)
Dec 12, 2007 32.43 32.89 30.85 31.39 485,844 -0.32(-1.01%)
Dec 11, 2007 33.00 33.31 31.66 31.71 299,792 -1.26(-3.82%)
Dec 10, 2007 32.87 33.25 32.49 32.97 313,607 +0.07(+0.21%)
Dec 07, 2007 32.56 33.75 32.42 32.90 350,628 +0.43(+1.32%)
Dec 06, 2007 30.74 33.74 30.74 32.47 646,176 +1.66(+5.39%)
Dec 05, 2007 31.55 32.15 30.13 30.81 436,588 -0.55(-1.75%)
Dec 04, 2007 32.20 32.45 31.13 31.36 558,695 -0.85(-2.64%)
Dec 03, 2007 32.29 33.10 32.15 32.21 516,956 -0.41(-1.26%)
Nov 30, 2007 34.68 34.91 32.59 32.62 714,600 -1.73(-5.04%)
Nov 29, 2007 34.59 34.90 34.00 34.35 442,709 -0.24(-0.69%)
Nov 28, 2007 34.00 35.15 33.39 34.59 590,834 +1.08(+3.22%)
Nov 27, 2007 33.05 34.04 32.94 33.51 449,448 +0.62(+1.89%)
Nov 26, 2007 32.18 34.17 32.09 32.89 604,993 +0.41(+1.26%)
Nov 23, 2007 31.50 32.79 31.50 32.48 190,040 +1.25(+4.00%)
Nov 21, 2007 31.57 32.01 30.75 31.23 604,961 -0.47(-1.48%)
Nov 20, 2007 32.50 33.43 30.30 31.70 859,611 -0.79(-2.43%)
Nov 19, 2007 33.73 33.95 31.85 32.49 542,831 -1.47(-4.33%)
Nov 16, 2007 33.08 34.10 33.03 33.96 539,035 +0.85(+2.57%)
Nov 15, 2007 33.08 33.55 32.68 33.11 716,992 +0.05(+0.15%)
Nov 14, 2007 32.82 33.20 32.32 33.06 630,458 +0.58(+1.79%)
Nov 13, 2007 31.40 32.64 31.40 32.48 377,850 +1.30(+4.17%)
Nov 12, 2007 31.02 32.05 30.54 31.18 329,965 +0.04(+0.13%)
Nov 09, 2007 30.95 32.11 30.44 31.14 422,716 -0.10(-0.32%)
Nov 08, 2007 30.85 31.50 30.06 31.24 561,697 +0.60(+1.96%)
Nov 07, 2007 30.51 30.98 30.17 30.64 361,746 -0.31(-1.00%)
Nov 06, 2007 29.62 31.00 29.54 30.95 306,622 +0.95(+3.17%)
Nov 05, 2007 30.02 30.58 29.48 30.00 554,528 -0.55(-1.80%)
Nov 02, 2007 30.55 31.45 29.80 30.55 691,324 +0.52(+1.73%)
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.