Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.75 19.81 18.73 18.80 650,890 -1.03(-5.19%)
Feb 27, 2007 20.18 20.54 19.73 19.83 547,679 -0.50(-2.46%)
Feb 26, 2007 20.98 21.01 20.16 20.33 347,642 -0.67(-3.19%)
Feb 23, 2007 21.33 21.33 20.93 21.00 133,960 -0.28(-1.32%)
Feb 22, 2007 21.34 21.47 20.96 21.28 241,028 -0.06(-0.28%)
Feb 21, 2007 21.01 21.34 20.81 21.34 226,742 +0.15(+0.71%)
Feb 20, 2007 20.29 21.20 20.20 21.19 223,438 +0.75(+3.67%)
Feb 16, 2007 20.39 20.57 19.97 20.44 200,901 +0.05(+0.25%)
Feb 15, 2007 20.77 20.89 19.90 20.39 327,573 -0.42(-2.02%)
Feb 14, 2007 21.06 21.50 20.76 20.81 219,197 -0.20(-0.95%)
Feb 13, 2007 21.64 21.99 20.88 21.01 281,524 -0.55(-2.55%)
Feb 12, 2007 21.23 22.20 21.23 21.56 404,712 +0.28(+1.32%)
Feb 09, 2007 21.70 22.25 21.04 21.28 299,805 -0.31(-1.44%)
Feb 08, 2007 21.62 21.96 21.40 21.59 396,792 +0.09(+0.42%)
Feb 07, 2007 20.07 21.50 20.06 21.50 392,584 +1.36(+6.75%)
Feb 06, 2007 20.77 20.77 20.05 20.14 335,591 -0.49(-2.38%)
Feb 05, 2007 21.15 21.39 20.63 20.63 184,869 -0.54(-2.55%)
Feb 02, 2007 21.55 21.63 21.11 21.17 98,858 -0.20(-0.94%)
Feb 01, 2007 21.28 21.70 21.28 21.37 145,260 +0.13(+0.61%)
Jan 31, 2007 21.04 21.29 20.76 21.24 262,295 +0.10(+0.47%)
Jan 30, 2007 20.97 21.25 20.87 21.14 123,875 +0.17(+0.81%)
Jan 29, 2007 20.70 21.09 20.54 20.97 155,535 +0.22(+1.06%)
Jan 26, 2007 20.87 21.15 20.59 20.75 363,915 -0.10(-0.48%)
Jan 25, 2007 21.24 21.26 20.62 20.85 214,046 -0.32(-1.51%)
Jan 24, 2007 20.80 21.25 20.76 21.17 154,667 +0.44(+2.12%)
Jan 23, 2007 21.06 21.41 20.65 20.73 215,087 -0.40(-1.89%)
Jan 22, 2007 21.39 21.42 21.04 21.13 205,766 -0.30(-1.40%)
Jan 19, 2007 21.35 21.58 21.08 21.43 131,611 +0.02(+0.09%)
Jan 18, 2007 22.06 22.29 21.28 21.41 304,451 -0.63(-2.86%)
Jan 17, 2007 21.81 22.34 21.76 22.04 211,851 +0.19(+0.87%)
Jan 16, 2007 22.03 22.04 21.57 21.85 320,513 -0.10(-0.46%)
Jan 12, 2007 22.35 22.44 21.61 21.95 422,485 -0.30(-1.35%)
Jan 11, 2007 22.43 22.94 22.03 22.25 442,104 -0.29(-1.29%)
Jan 10, 2007 22.22 22.59 21.86 22.54 502,906 +0.32(+1.44%)
Jan 09, 2007 20.52 22.25 20.40 22.22 1,534,267 +1.81(+8.87%)
Jan 08, 2007 20.59 20.67 20.36 20.41 411,215 -0.15(-0.73%)
Jan 05, 2007 21.43 21.43 20.26 20.56 599,714 -0.88(-4.10%)
Jan 04, 2007 21.39 21.59 21.04 21.44 335,377 -0.13(-0.60%)
Jan 03, 2007 21.80 21.85 21.10 21.57 270,535 +0.17(+0.79%)
Dec 29, 2006 21.53 21.83 21.14 21.40 435,430 -0.18(-0.83%)
Dec 28, 2006 21.58 21.84 21.51 21.58 123,776 -0.01(-0.05%)
Dec 27, 2006 21.70 21.96 21.50 21.59 154,165 +0.04(+0.19%)
Dec 26, 2006 21.51 22.05 21.51 21.55 73,096 -0.04(-0.19%)
Dec 22, 2006 21.47 21.65 21.04 21.59 192,424 +0.09(+0.42%)
Dec 21, 2006 22.14 22.26 21.46 21.50 212,442 -0.62(-2.80%)
Dec 20, 2006 22.48 22.48 21.88 22.12 173,048 -0.27(-1.21%)
Dec 19, 2006 22.24 22.50 22.00 22.39 226,409 +0.09(+0.40%)
Dec 18, 2006 22.82 22.90 22.09 22.30 360,510 -0.40(-1.76%)
Dec 15, 2006 22.84 23.10 22.50 22.70 337,455 -0.05(-0.22%)
Dec 14, 2006 23.20 23.50 22.55 22.75 415,896 -0.35(-1.52%)
Dec 13, 2006 22.24 23.24 22.24 23.10 645,180 +1.02(+4.62%)
Dec 12, 2006 21.91 22.45 21.80 22.08 1,462,756 -1.60(-6.76%)
Dec 11, 2006 24.03 24.46 23.46 23.68 362,840 -0.13(-0.55%)
Dec 08, 2006 22.89 24.10 22.55 23.81 447,308 +0.85(+3.70%)
Dec 07, 2006 23.08 23.41 22.90 22.96 186,702 -0.02(-0.09%)
Dec 06, 2006 22.61 23.48 22.42 22.98 543,484 +0.19(+0.83%)
Dec 05, 2006 22.01 22.95 22.00 22.79 460,705 +1.04(+4.78%)
Dec 04, 2006 21.30 21.76 21.28 21.75 410,255 +0.44(+2.06%)
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.