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 (%)
Dec 30, 2011 8.220 8.420 8.070 8.150 237,613 -0.07(-0.85%)
Dec 29, 2011 7.990 8.240 7.970 8.220 152,957 +0.23(+2.88%)
Dec 28, 2011 8.110 8.140 7.880 7.990 106,303 -0.13(-1.60%)
Dec 27, 2011 8.130 8.250 8.031 8.120 144,285 -0.07(-0.85%)
Dec 23, 2011 8.070 8.230 7.930 8.190 78,248 +0.03(+0.37%)
Dec 21, 2011 7.870 8.160 7.690 8.160 244,500 +0.25(+3.16%)
Dec 20, 2011 7.810 7.930 7.710 7.910 319,229 +0.29(+3.81%)
Dec 19, 2011 7.800 7.930 7.610 7.620 145,801 -0.14(-1.80%)
Dec 16, 2011 7.960 8.058 7.730 7.760 511,474 -0.14(-1.77%)
Dec 15, 2011 7.520 7.920 7.500 7.900 720,330 +0.53(+7.19%)
Dec 14, 2011 7.070 7.370 7.030 7.370 353,735 +0.21(+2.93%)
Dec 13, 2011 7.290 7.370 7.120 7.160 201,803 -0.08(-1.10%)
Dec 12, 2011 7.010 7.260 7.000 7.240 260,895 +0.15(+2.12%)
Dec 09, 2011 6.890 7.160 6.875 7.090 164,216 +0.22(+3.20%)
Dec 08, 2011 7.000 7.190 6.820 6.870 221,156 -0.20(-2.83%)
Dec 07, 2011 6.930 7.120 6.750 7.070 187,678 +0.10(+1.43%)
Dec 06, 2011 6.890 7.040 6.750 6.970 169,267 +0.08(+1.16%)
Dec 05, 2011 6.940 7.020 6.820 6.890 244,702 +0.08(+1.17%)
Dec 02, 2011 6.920 7.000 6.750 6.810 243,169 -0.06(-0.87%)
Dec 01, 2011 7.060 7.060 6.870 6.870 379,495 -0.23(-3.24%)
Nov 30, 2011 6.880 7.140 6.750 7.100 469,313 +0.50(+7.58%)
Nov 29, 2011 6.770 6.870 6.540 6.600 421,717 -0.17(-2.51%)
Nov 28, 2011 6.730 6.870 6.560 6.770 375,303 +0.27(+4.15%)
Nov 25, 2011 6.500 6.660 6.500 6.500 214,126 +0.00(+0.00%)
Nov 23, 2011 6.700 6.700 6.500 6.500 370,355 -0.26(-3.85%)
Nov 22, 2011 7.070 7.070 6.760 6.760 340,688 -0.30(-4.25%)
Nov 21, 2011 7.130 7.290 6.970 7.060 165,607 -0.15(-2.08%)
Nov 18, 2011 7.000 7.330 7.000 7.210 478,159 +0.25(+3.59%)
Nov 17, 2011 6.720 7.000 6.650 6.960 285,334 +0.22(+3.26%)
Nov 16, 2011 6.850 6.920 6.680 6.740 252,986 -0.19(-2.74%)
Nov 15, 2011 7.010 7.130 6.900 6.930 308,636 -0.12(-1.70%)
Nov 14, 2011 7.250 7.250 7.000 7.050 345,584 -0.21(-2.89%)
Nov 11, 2011 7.230 7.430 7.150 7.260 163,639 +0.10(+1.40%)
Nov 10, 2011 7.440 7.440 7.020 7.160 409,971 -0.18(-2.45%)
Nov 09, 2011 7.450 7.700 7.330 7.340 278,316 -0.34(-4.43%)
Nov 08, 2011 7.910 7.970 7.660 7.680 328,986 -0.16(-2.04%)
Nov 07, 2011 7.900 7.980 7.551 7.840 292,581 -0.06(-0.76%)
Nov 04, 2011 7.990 8.000 7.800 7.900 225,340 -0.21(-2.59%)
Nov 03, 2011 7.910 8.160 7.690 8.110 279,834 +0.33(+4.24%)
Nov 02, 2011 7.950 8.280 7.600 7.780 263,783 +0.05(+0.65%)
Nov 01, 2011 7.930 8.040 7.610 7.730 407,430 -0.39(-4.80%)
Oct 31, 2011 8.380 8.380 8.113 8.120 258,743 -0.42(-4.92%)
Oct 28, 2011 8.460 8.620 8.410 8.540 271,021 +0.03(+0.35%)
Oct 27, 2011 8.080 8.520 7.950 8.510 403,379 +0.68(+8.68%)
Oct 26, 2011 7.650 7.880 7.481 7.830 250,056 +0.32(+4.26%)
Oct 25, 2011 7.800 7.900 7.470 7.510 314,612 -0.32(-4.09%)
Oct 24, 2011 7.580 7.840 7.511 7.830 338,642 +0.29(+3.85%)
Oct 21, 2011 7.510 7.680 7.390 7.540 241,579 +0.18(+2.45%)
Oct 20, 2011 7.320 7.420 7.110 7.360 140,025 +0.04(+0.55%)
Oct 19, 2011 7.570 7.650 7.270 7.320 126,102 -0.22(-2.92%)
Oct 18, 2011 7.110 7.590 7.030 7.540 205,991 +0.45(+6.35%)
Oct 17, 2011 7.470 7.470 7.060 7.090 229,392 -0.42(-5.59%)
Oct 14, 2011 7.250 7.530 7.170 7.510 300,282 +0.38(+5.33%)
Oct 13, 2011 6.950 7.150 6.940 7.130 157,960 +0.11(+1.57%)
Oct 12, 2011 6.850 7.050 6.740 7.020 192,830 +0.24(+3.54%)
Oct 11, 2011 6.650 6.850 6.600 6.780 227,007 +0.09(+1.35%)
Oct 10, 2011 6.550 6.700 6.410 6.690 161,391 +0.26(+4.04%)
Oct 07, 2011 6.560 6.590 6.390 6.430 197,214 -0.11(-1.68%)
Oct 06, 2011 6.340 6.580 6.330 6.540 287,433 -0.07(-1.06%)
Oct 05, 2011 6.480 6.700 6.380 6.610 271,377 +0.15(+2.32%)
Oct 04, 2011 5.930 6.500 5.879 6.460 427,756 +0.46(+7.67%)
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.