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 31, 2010 9.830 9.940 9.700 9.860 388,923 -0.02(-0.20%)
Dec 30, 2010 9.870 9.920 9.750 9.880 215,344 +0.02(+0.20%)
Dec 29, 2010 9.860 9.980 9.840 9.860 150,976 +0.00(+0.00%)
Dec 28, 2010 10.06 10.07 9.810 9.860 221,521 -0.21(-2.09%)
Dec 27, 2010 9.790 10.07 9.550 10.07 342,355 +0.28(+2.86%)
Dec 23, 2010 9.680 9.860 9.580 9.790 417,040 +0.10(+1.03%)
Dec 22, 2010 10.00 10.17 9.690 9.690 391,046 -0.26(-2.61%)
Dec 21, 2010 9.930 10.02 9.910 9.950 379,378 +0.02(+0.20%)
Dec 20, 2010 10.23 10.29 9.920 9.930 327,865 -0.21(-2.07%)
Dec 17, 2010 9.990 10.53 9.980 10.14 483,630 +0.16(+1.60%)
Dec 16, 2010 9.840 10.13 9.730 9.980 750,593 +0.17(+1.73%)
Dec 15, 2010 9.700 9.940 9.650 9.810 331,356 +0.16(+1.66%)
Dec 14, 2010 9.550 9.700 9.540 9.650 219,078 +0.15(+1.58%)
Dec 13, 2010 9.500 9.700 9.400 9.500 275,045 +0.03(+0.32%)
Dec 10, 2010 8.980 9.490 8.790 9.470 467,099 +0.51(+5.69%)
Dec 09, 2010 9.200 9.330 8.950 8.960 485,622 -0.18(-1.97%)
Dec 08, 2010 9.630 9.720 9.110 9.140 577,923 -0.47(-4.89%)
Dec 07, 2010 9.570 9.800 9.550 9.610 237,215 +0.17(+1.80%)
Dec 06, 2010 9.250 9.520 9.210 9.440 406,393 +0.20(+2.16%)
Dec 03, 2010 9.370 9.490 9.210 9.240 470,955 -0.21(-2.22%)
Dec 02, 2010 9.680 9.680 9.370 9.450 447,742 +0.06(+0.64%)
Dec 01, 2010 9.240 9.490 9.210 9.390 333,081 +0.24(+2.62%)
Nov 30, 2010 9.290 9.410 9.100 9.150 380,380 -0.20(-2.14%)
Nov 29, 2010 9.750 9.750 9.250 9.350 462,809 -0.42(-4.30%)
Nov 26, 2010 9.760 9.829 9.639 9.770 97,588 +0.00(+0.00%)
Nov 24, 2010 10.04 9.770 9.770 9.770 251,007 -0.18(-1.81%)
Nov 23, 2010 9.440 9.960 9.345 9.950 408,011 +0.49(+5.18%)
Nov 22, 2010 9.900 10.06 9.402 9.460 542,935 -0.42(-4.25%)
Nov 19, 2010 10.14 10.42 9.860 9.880 555,865 -0.29(-2.85%)
Nov 18, 2010 10.94 10.99 9.730 10.17 1,302,398 -0.77(-7.04%)
Nov 17, 2010 11.33 11.49 10.90 10.94 361,403 -0.61(-5.28%)
Nov 16, 2010 11.80 11.83 11.33 11.55 296,183 -0.30(-2.53%)
Nov 15, 2010 12.15 12.19 11.80 11.85 353,968 -0.29(-2.39%)
Nov 12, 2010 12.19 12.27 12.10 12.14 128,624 -0.12(-0.98%)
Nov 11, 2010 12.24 12.37 12.21 12.26 105,138 -0.13(-1.05%)
Nov 10, 2010 12.37 12.48 12.15 12.39 149,636 +0.10(+0.81%)
Nov 09, 2010 12.60 12.73 12.27 12.29 174,399 -0.26(-2.07%)
Nov 08, 2010 12.78 12.85 12.41 12.55 186,552 -0.35(-2.71%)
Nov 05, 2010 13.53 13.64 12.64 12.90 270,423 -0.30(-2.27%)
Nov 04, 2010 12.80 13.50 12.80 13.20 386,548 +0.60(+4.76%)
Nov 03, 2010 12.60 12.66 12.41 12.60 216,908 +0.03(+0.24%)
Nov 02, 2010 12.68 12.79 12.50 12.57 354,440 -0.02(-0.16%)
Nov 01, 2010 13.16 13.37 12.59 12.59 183,349 -0.55(-4.19%)
Oct 29, 2010 13.25 13.41 13.08 13.14 103,924 -0.15(-1.13%)
Oct 28, 2010 13.63 13.63 13.25 13.29 92,101 -0.23(-1.70%)
Oct 27, 2010 13.68 13.76 13.27 13.52 154,186 -0.16(-1.17%)
Oct 25, 2010 13.89 13.98 13.62 13.68 75,271 -0.12(-0.87%)
Oct 22, 2010 13.40 13.89 13.18 13.80 158,105 +0.42(+3.14%)
Oct 21, 2010 13.75 13.85 13.23 13.38 100,084 -0.29(-2.12%)
Oct 20, 2010 13.61 13.81 13.45 13.67 71,645 +0.16(+1.18%)
Oct 19, 2010 13.48 13.77 13.28 13.51 174,092 -0.16(-1.17%)
Oct 18, 2010 13.68 13.85 13.55 13.67 190,022 -0.01(-0.07%)
Oct 15, 2010 13.56 13.81 13.41 13.68 301,400 +0.29(+2.17%)
Oct 14, 2010 13.02 13.41 13.02 13.39 171,994 +0.41(+3.16%)
Oct 13, 2010 12.64 13.04 12.58 12.98 201,729 +0.35(+2.77%)
Oct 12, 2010 12.74 12.84 12.51 12.63 262,894 -0.18(-1.41%)
Oct 11, 2010 12.69 12.90 12.65 12.81 161,334 +0.08(+0.63%)
Oct 08, 2010 12.38 12.81 12.38 12.73 228,906 +0.39(+3.16%)
Oct 07, 2010 12.41 12.64 12.29 12.34 170,320 +0.03(+0.24%)
Oct 06, 2010 12.23 12.34 12.17 12.31 164,238 +0.08(+0.65%)
Oct 05, 2010 12.24 12.28 12.15 12.23 361,239 +0.12(+0.99%)
Oct 04, 2010 12.07 12.35 12.07 12.11 217,793 -0.04(-0.33%)
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.