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

Alnylam Pharmaceuticals (NQ: ALNY )

146.26 +1.10 (+0.76%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 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 (%)
Jan 31, 2014 84.01 86.86 82.22 83.66 461,655 -2.24(-2.61%)
Jan 30, 2014 84.56 86.73 84.14 85.90 401,573 +2.53(+3.03%)
Jan 29, 2014 83.69 85.44 81.80 83.37 413,814 -1.16(-1.37%)
Jan 28, 2014 81.00 85.79 81.00 84.53 754,521 +3.48(+4.29%)
Jan 27, 2014 83.46 84.00 78.50 81.05 871,914 -2.55(-3.05%)
Jan 24, 2014 88.94 88.94 83.40 83.60 829,143 -5.89(-6.58%)
Jan 23, 2014 91.43 92.17 89.14 89.49 539,865 -2.64(-2.87%)
Jan 22, 2014 90.87 93.00 89.14 92.13 678,757 +1.20(+1.32%)
Jan 21, 2014 90.23 90.97 87.02 90.93 602,803 +3.57(+4.09%)
Jan 17, 2014 88.00 87.36 87.36 87.36 457,900 -0.87(-0.99%)
Jan 16, 2014 84.42 88.41 83.01 88.23 560,434 +3.62(+4.28%)
Jan 15, 2014 89.76 89.76 82.91 84.61 865,973 -5.15(-5.74%)
Jan 14, 2014 91.80 93.50 85.00 89.76 1,436,446 -3.52(-3.77%)
Jan 13, 2014 85.36 112.57 84.76 93.28 5,343,667 +27.07(+40.89%)
Jan 10, 2014 64.80 66.34 63.00 66.21 344,193 +1.38(+2.13%)
Jan 09, 2014 64.26 65.95 63.91 64.83 314,605 +1.15(+1.81%)
Jan 08, 2014 62.08 63.81 61.30 63.68 261,896 +1.37(+2.20%)
Jan 07, 2014 61.48 62.55 60.24 62.31 417,538 +1.24(+2.03%)
Jan 06, 2014 63.16 63.57 60.61 61.07 419,632 -2.07(-3.28%)
Jan 03, 2014 64.10 64.49 62.44 63.14 340,279 -0.72(-1.13%)
Jan 02, 2014 64.25 64.25 62.51 63.86 265,187 -0.44(-0.68%)
Dec 31, 2013 64.34 64.30 64.30 64.30 460,600 -0.21(-0.33%)
Dec 30, 2013 64.98 65.15 63.88 64.51 433,665 -0.65(-1.00%)
Dec 27, 2013 67.13 67.45 64.69 65.16 232,792 -1.75(-2.62%)
Dec 26, 2013 66.52 67.87 65.96 66.91 363,841 +0.71(+1.07%)
Dec 24, 2013 65.73 66.45 64.93 66.20 159,732 +0.47(+0.72%)
Dec 23, 2013 67.15 67.97 64.75 65.73 673,461 -0.71(-1.07%)
Dec 20, 2013 62.39 67.45 62.39 66.44 1,190,358 +4.44(+7.16%)
Dec 19, 2013 63.01 63.87 61.59 62.00 535,188 -1.00(-1.59%)
Dec 18, 2013 61.15 63.55 60.59 63.00 594,285 +1.94(+3.18%)
Dec 17, 2013 60.85 62.00 59.88 61.06 645,247 +0.14(+0.23%)
Dec 16, 2013 59.69 61.38 59.46 60.92 398,942 +1.50(+2.52%)
Dec 13, 2013 60.20 60.59 58.79 59.42 518,103 -0.37(-0.62%)
Dec 12, 2013 57.46 60.60 57.46 59.79 606,165 +2.66(+4.66%)
Dec 11, 2013 60.00 60.00 56.65 57.13 841,834 -2.90(-4.83%)
Dec 10, 2013 61.19 61.19 58.39 60.03 667,832 -1.23(-2.01%)
Dec 09, 2013 63.25 63.88 60.32 61.26 475,061 -1.72(-2.73%)
Dec 06, 2013 63.86 63.88 61.82 62.98 0 +0.00(+0.00%)
Dec 05, 2013 61.95 63.80 61.43 62.98 0 +1.32(+2.14%)
Dec 04, 2013 60.56 62.00 60.50 61.66 0 +0.56(+0.92%)
Dec 03, 2013 61.87 62.35 59.88 61.10 0 -0.83(-1.34%)
Dec 02, 2013 61.25 62.51 60.86 61.93 419,729 +0.73(+1.19%)
Nov 29, 2013 61.99 61.99 60.86 61.20 0 -0.26(-0.42%)
Nov 27, 2013 61.31 61.72 60.09 61.46 0 +0.44(+0.72%)
Nov 26, 2013 60.00 62.23 59.84 61.02 0 +1.05(+1.75%)
Nov 25, 2013 58.50 61.62 58.19 59.97 963,270 +1.64(+2.81%)
Nov 22, 2013 56.85 58.64 56.79 58.33 0 +2.05(+3.65%)
Nov 21, 2013 53.88 56.37 53.60 56.28 421,895 +2.72(+5.07%)
Nov 20, 2013 53.46 54.49 52.48 53.56 0 +0.25(+0.47%)
Nov 19, 2013 53.14 53.83 52.27 53.31 533,236 +0.26(+0.49%)
Nov 18, 2013 54.21 54.44 52.15 53.05 0 -0.90(-1.67%)
Nov 15, 2013 51.08 54.07 50.75 53.95 0 +3.16(+6.22%)
Nov 14, 2013 52.92 52.97 48.16 50.79 1,227,158 -3.40(-6.27%)
Nov 12, 2013 55.05 55.25 53.84 54.19 0 -0.79(-1.44%)
Nov 11, 2013 54.09 55.01 52.68 54.98 0 +2.00(+3.78%)
Nov 08, 2013 50.99 54.12 50.99 52.98 0 +2.06(+4.05%)
Nov 07, 2013 54.93 54.99 49.02 50.92 2,272,177 -4.05(-7.37%)
Nov 06, 2013 57.96 58.16 54.23 54.97 1,264,769 -2.35(-4.10%)
Nov 05, 2013 55.44 58.12 54.58 57.32 715,271 +1.19(+2.12%)
Nov 04, 2013 57.44 58.48 56.00 56.13 533,171 -0.93(-1.63%)
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.