Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

149.23 -2.14 (-1.41%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.88	29.40	28.82	29.08	282,041	+0.12(+0.41%)
Dec 28, 2007	29.25	29.66	28.82	28.96	265,020	+0.09(+0.31%)
Dec 27, 2007	29.92	30.00	28.83	28.87	189,924	-1.05(-3.51%)
Dec 26, 2007	29.69	30.00	29.37	29.92	289,015	-0.02(-0.07%)
Dec 24, 2007	29.96	30.03	29.40	29.94	92,551	+0.02(+0.07%)
Dec 21, 2007	29.97	30.00	29.47	29.92	710,717	+0.52(+1.77%)
Dec 20, 2007	28.76	29.64	28.45	29.40	318,239	+0.82(+2.87%)
Dec 19, 2007	28.41	28.81	28.16	28.58	304,242	+0.17(+0.60%)
Dec 18, 2007	28.81	28.93	26.84	28.41	700,808	+0.20(+0.71%)
Dec 17, 2007	30.56	30.77	28.05	28.21	538,012	-2.05(-6.77%)
Dec 14, 2007	31.05	31.75	30.12	30.26	567,273	-1.03(-3.29%)
Dec 13, 2007	31.19	32.73	30.91	31.29	512,281	-0.10(-0.32%)
Dec 12, 2007	32.43	32.89	30.85	31.39	485,844	-0.32(-1.01%)
Dec 11, 2007	33.00	33.31	31.66	31.71	299,792	-1.26(-3.82%)
Dec 10, 2007	32.87	33.25	32.49	32.97	313,607	+0.07(+0.21%)
Dec 07, 2007	32.56	33.75	32.42	32.90	350,628	+0.43(+1.32%)
Dec 06, 2007	30.74	33.74	30.74	32.47	646,176	+1.66(+5.39%)
Dec 05, 2007	31.55	32.15	30.13	30.81	436,588	-0.55(-1.75%)
Dec 04, 2007	32.20	32.45	31.13	31.36	558,695	-0.85(-2.64%)

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.