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, 2004 7.780 7.840 7.210 7.470 31,842 +0.07(+0.95%)
Dec 30, 2004 7.360 7.549 7.200 7.400 45,400 -0.16(-2.12%)
Dec 29, 2004 7.800 7.800 7.400 7.560 27,400 +0.07(+0.93%)
Dec 28, 2004 7.680 7.809 7.260 7.490 50,900 -0.19(-2.47%)
Dec 27, 2004 8.000 8.000 7.650 7.680 11,800 +0.04(+0.51%)
Dec 23, 2004 7.600 8.000 7.556 7.641 27,600 -0.26(-3.28%)
Dec 22, 2004 8.050 8.100 7.784 7.900 203,000 +0.43(+5.76%)
Dec 21, 2004 6.990 7.600 6.750 7.470 132,300 +0.57(+8.26%)
Dec 20, 2004 6.900 7.000 6.850 6.900 38,600 +0.04(+0.58%)
Dec 17, 2004 6.750 6.883 6.600 6.860 87,500 +0.07(+1.02%)
Dec 16, 2004 6.700 6.791 6.500 6.791 40,100 +0.19(+2.89%)
Dec 15, 2004 6.450 6.700 6.450 6.600 54,300 +0.13(+2.01%)
Dec 14, 2004 6.700 6.700 6.400 6.470 413,200 -0.28(-4.15%)
Dec 13, 2004 7.000 7.000 6.580 6.750 71,800 +0.09(+1.35%)
Dec 10, 2004 6.700 6.980 6.650 6.660 104,800 -0.12(-1.77%)
Dec 09, 2004 7.090 7.100 6.700 6.780 89,900 -0.22(-3.14%)
Dec 08, 2004 6.700 7.170 6.700 7.000 89,500 +0.22(+3.24%)
Dec 07, 2004 7.000 7.300 6.620 6.780 109,700 -0.08(-1.17%)
Dec 06, 2004 6.800 6.970 6.670 6.860 60,200 +0.29(+4.41%)
Dec 03, 2004 7.050 7.300 6.560 6.570 279,100 -0.63(-8.75%)
Dec 02, 2004 8.000 8.350 7.060 7.200 301,200 -0.90(-11.11%)
Dec 01, 2004 8.240 8.350 8.050 8.100 89,900 +0.10(+1.25%)
Nov 30, 2004 8.180 8.600 7.900 8.000 78,300 -0.23(-2.79%)
Nov 29, 2004 8.200 8.520 7.900 8.230 134,800 +0.13(+1.60%)
Nov 26, 2004 8.100 8.510 7.750 8.100 168,400 +0.24(+3.05%)
Nov 24, 2004 7.000 8.190 6.950 7.860 315,300 +0.95(+13.75%)
Nov 23, 2004 6.750 7.050 6.700 6.910 91,000 +0.01(+0.14%)
Nov 22, 2004 6.880 7.500 6.500 6.900 406,900 +1.02(+17.35%)
Nov 19, 2004 6.350 6.350 5.880 5.880 33,100 -0.47(-7.40%)
Nov 18, 2004 6.600 6.600 6.250 6.350 29,500 -0.17(-2.61%)
Nov 17, 2004 6.580 6.590 6.400 6.520 56,400 +0.05(+0.77%)
Nov 16, 2004 6.500 6.700 6.280 6.470 68,900 +0.12(+1.89%)
Nov 15, 2004 6.900 6.900 6.260 6.350 41,300 -0.07(-1.09%)
Nov 12, 2004 7.000 7.000 6.300 6.420 136,000 +0.11(+1.74%)
Nov 11, 2004 6.840 7.040 6.100 6.310 392,400 +0.13(+2.10%)
Nov 10, 2004 5.770 6.780 5.430 6.180 101,100 +0.68(+12.36%)
Nov 09, 2004 5.290 5.690 5.290 5.500 24,100 +0.01(+0.18%)
Nov 08, 2004 5.270 5.500 5.260 5.490 9,600 +0.05(+0.90%)
Nov 05, 2004 5.850 5.850 5.290 5.441 6,800 +0.13(+2.47%)
Nov 04, 2004 5.420 5.550 5.250 5.310 3,900 -0.06(-1.10%)
Nov 03, 2004 5.369 5.369 5.369 5.369 200 +0.03(+0.54%)
Nov 02, 2004 5.310 5.490 5.281 5.340 20,800 +0.04(+0.75%)
Nov 01, 2004 5.000 5.300 5.000 5.300 4,200 +0.05(+0.95%)
Oct 29, 2004 5.100 5.250 5.100 5.250 1,400 +0.05(+0.96%)
Oct 28, 2004 5.850 5.850 5.000 5.200 67,000 -0.20(-3.70%)
Oct 27, 2004 5.455 5.455 5.250 5.400 24,400 -0.13(-2.35%)
Oct 26, 2004 5.600 5.600 5.230 5.530 18,800 +0.26(+4.93%)
Oct 25, 2004 5.720 5.720 5.250 5.270 12,100 -0.13(-2.41%)
Oct 22, 2004 5.750 5.750 5.370 5.400 8,300 -0.04(-0.74%)
Oct 21, 2004 5.850 5.850 5.370 5.440 19,100 -0.06(-1.09%)
Oct 20, 2004 5.700 5.830 5.471 5.500 13,100 +0.00(+0.00%)
Oct 19, 2004 5.540 5.760 5.470 5.500 15,700 +0.04(+0.73%)
Oct 18, 2004 5.500 5.720 5.250 5.460 11,800 +0.16(+3.02%)
Oct 15, 2004 5.300 5.840 5.300 5.300 12,000 -0.06(-1.12%)
Oct 14, 2004 5.510 5.560 5.300 5.360 7,800 -0.19(-3.42%)
Oct 13, 2004 5.770 5.790 5.500 5.550 17,600 -0.21(-3.65%)
Oct 12, 2004 5.770 5.930 5.760 5.760 13,100 -0.13(-2.21%)
Oct 11, 2004 5.900 5.900 5.690 5.890 5,400 +0.18(+3.15%)
Oct 08, 2004 6.100 6.100 5.690 5.710 8,300 +0.01(+0.18%)
Oct 07, 2004 5.720 5.840 5.650 5.700 5,000 -0.10(-1.72%)
Oct 06, 2004 5.950 5.950 5.620 5.800 10,500 +0.05(+0.87%)
Oct 05, 2004 5.890 5.899 5.630 5.750 11,100 +0.06(+1.05%)
Oct 04, 2004 5.790 6.250 5.550 5.690 73,600 +0.08(+1.43%)
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.