Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

150.56 +1.16 (+0.78%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.67	16.05	15.51	15.80	206,946	+0.13(+0.83%)
May 27, 2010	15.43	15.68	15.18	15.67	273,470	+0.52(+3.43%)
May 26, 2010	15.40	15.76	15.07	15.15	330,747	-0.20(-1.30%)
May 25, 2010	15.19	15.46	14.88	15.35	282,070	-0.09(-0.58%)
May 24, 2010	15.49	15.88	15.27	15.44	128,763	-0.11(-0.71%)
May 21, 2010	15.63	15.85	15.30	15.55	278,066	-0.35(-2.20%)
May 20, 2010	15.82	16.35	15.69	15.90	327,658	-0.47(-2.87%)
May 19, 2010	16.33	16.59	16.17	16.37	125,064	+0.02(+0.12%)
May 18, 2010	16.60	16.70	16.35	16.35	88,044	-0.10(-0.61%)
May 17, 2010	16.51	16.61	16.23	16.45	152,191	+0.09(+0.55%)
May 14, 2010	16.66	16.77	16.08	16.36	189,389	-0.47(-2.79%)
May 13, 2010	16.88	17.07	16.80	16.83	116,802	-0.20(-1.17%)
May 12, 2010	16.67	17.05	16.62	17.03	139,490	+0.32(+1.92%)
May 11, 2010	16.95	16.99	16.11	16.71	142,268	+0.03(+0.18%)
May 10, 2010	16.75	16.99	16.48	16.68	291,767	+0.68(+4.25%)
May 07, 2010	16.29	16.96	15.85	16.00	421,860	-0.24(-1.48%)
May 06, 2010	16.85	17.01	15.20	16.24	487,340	-0.66(-3.91%)
May 05, 2010	17.01	17.13	16.88	16.90	307,138	-0.33(-1.92%)
May 04, 2010	17.03	17.36	16.90	17.23	353,288	+0.14(+0.82%)

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.