Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

146.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2005 7.010 7.170 7.000 7.150 69,985 +0.00(+0.00%)
Feb 25, 2005 7.060 7.270 7.060 7.150 24,668 -0.02(-0.28%)
Feb 24, 2005 7.190 7.310 7.050 7.170 44,330 -0.01(-0.14%)
Feb 23, 2005 7.100 7.300 7.100 7.180 51,994 +0.08(+1.13%)
Feb 22, 2005 6.910 7.250 6.910 7.100 140,940 +0.10(+1.43%)
Feb 18, 2005 7.000 7.180 6.850 7.000 96,496 -0.04(-0.57%)
Feb 17, 2005 7.250 7.298 7.000 7.040 145,715 -0.26(-3.56%)
Feb 16, 2005 7.800 7.800 7.260 7.300 92,307 -0.45(-5.81%)
Feb 15, 2005 8.060 8.060 7.640 7.750 99,350 -0.22(-2.76%)
Feb 14, 2005 7.750 8.020 7.750 7.970 54,431 +0.16(+2.05%)
Feb 11, 2005 8.150 8.150 7.750 7.810 70,130 -0.03(-0.38%)
Feb 10, 2005 8.290 8.290 7.790 7.840 77,817 -0.26(-3.21%)
Feb 09, 2005 7.990 8.380 7.970 8.100 131,095 +0.36(+4.65%)
Feb 08, 2005 8.120 8.200 7.690 7.740 98,358 -0.28(-3.49%)
Feb 07, 2005 7.800 8.340 7.550 8.020 193,342 +0.41(+5.39%)
Feb 04, 2005 7.800 7.900 7.600 7.610 106,551 -0.07(-0.91%)
Feb 03, 2005 7.400 7.900 7.350 7.680 333,753 +0.33(+4.49%)
Feb 02, 2005 7.850 7.900 7.170 7.350 483,981 +0.35(+5.00%)
Feb 01, 2005 7.300 7.300 7.000 7.000 108,945 +0.00(+0.00%)
Jan 31, 2005 7.200 7.300 6.910 7.000 98,438 +0.09(+1.30%)
Jan 28, 2005 7.200 7.200 6.800 6.910 69,544 -0.14(-1.99%)
Jan 27, 2005 6.900 7.050 6.850 7.050 71,688 +0.00(+0.00%)
Jan 26, 2005 7.240 7.240 7.000 7.050 180,797 -0.15(-2.08%)
Jan 25, 2005 7.000 7.390 6.980 7.200 180,306 +0.20(+2.86%)
Jan 24, 2005 7.490 7.490 6.760 7.000 230,764 -0.35(-4.76%)
Jan 21, 2005 7.380 7.769 7.350 7.350 212,551 -0.15(-2.00%)
Jan 20, 2005 7.840 7.890 7.350 7.500 136,612 -0.19(-2.47%)
Jan 19, 2005 8.250 8.270 7.500 7.690 517,027 -0.68(-8.12%)
Jan 18, 2005 9.090 9.090 8.250 8.370 304,357 -0.43(-4.89%)
Jan 14, 2005 8.920 8.960 8.730 8.800 114,007 +0.07(+0.80%)
Jan 13, 2005 9.120 9.150 8.590 8.730 120,851 -0.08(-0.94%)
Jan 12, 2005 9.500 9.500 8.600 8.813 241,241 -0.28(-3.05%)
Jan 11, 2005 10.03 10.30 9.010 9.090 379,217 -1.14(-11.14%)
Jan 10, 2005 9.380 11.00 9.070 10.23 650,356 +1.23(+13.67%)
Jan 07, 2005 9.150 9.260 8.710 9.000 227,966 +0.30(+3.45%)
Jan 06, 2005 8.490 9.050 8.150 8.700 610,507 +0.65(+8.07%)
Jan 05, 2005 7.900 8.280 7.650 8.050 459,523 +0.50(+6.62%)
Jan 04, 2005 7.600 7.950 7.510 7.550 158,645 -0.03(-0.40%)
Jan 03, 2005 7.670 8.000 7.500 7.580 218,550 +0.11(+1.47%)
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%)
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.