Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

266.59 -14.90 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.07 20.07 18.74 18.77 355,411 -1.19(-5.96%)
Apr 27, 2007 20.60 20.60 19.91 19.96 133,221 -0.65(-3.15%)
Apr 26, 2007 20.44 20.62 20.33 20.61 283,807 +0.15(+0.73%)
Apr 25, 2007 20.43 20.68 20.05 20.46 279,299 +0.22(+1.09%)
Apr 24, 2007 20.39 20.39 19.80 20.24 227,386 -0.07(-0.34%)
Apr 23, 2007 19.85 20.40 19.79 20.31 254,657 +0.51(+2.58%)
Apr 20, 2007 19.69 19.85 19.28 19.80 485,387 +0.33(+1.69%)
Apr 19, 2007 19.45 19.59 19.07 19.47 250,445 -0.01(-0.05%)
Apr 18, 2007 19.35 19.58 19.22 19.48 200,794 +0.08(+0.41%)
Apr 17, 2007 19.59 19.74 19.08 19.40 271,365 -0.21(-1.07%)
Apr 16, 2007 19.53 19.78 19.30 19.61 266,253 +0.16(+0.82%)
Apr 13, 2007 19.34 19.50 19.02 19.45 177,395 +0.21(+1.09%)
Apr 12, 2007 18.58 19.28 18.42 19.24 319,605 +0.65(+3.50%)
Apr 11, 2007 18.06 18.61 17.78 18.59 284,710 +0.63(+3.51%)
Apr 10, 2007 17.85 18.29 17.66 17.96 216,409 +0.10(+0.56%)
Apr 09, 2007 17.88 18.00 17.65 17.86 231,732 -0.01(-0.06%)
Apr 05, 2007 17.91 18.00 17.68 17.87 197,544 +0.06(+0.34%)
Apr 04, 2007 17.97 18.10 17.63 17.81 263,653 -0.03(-0.17%)
Apr 03, 2007 17.61 18.05 17.47 17.84 261,114 +0.32(+1.83%)
Apr 02, 2007 18.18 18.19 17.27 17.52 270,973 -0.48(-2.67%)
Mar 30, 2007 17.85 18.21 17.82 18.00 349,153 +0.23(+1.29%)
Mar 29, 2007 17.78 17.80 17.36 17.77 211,321 +0.20(+1.14%)
Mar 28, 2007 17.39 17.77 17.31 17.57 254,014 +0.05(+0.29%)
Mar 27, 2007 17.26 17.56 17.25 17.52 244,066 +0.14(+0.81%)
Mar 26, 2007 17.40 17.94 17.21 17.38 177,673 -0.05(-0.29%)
Mar 23, 2007 17.49 17.65 17.17 17.43 202,365 -0.12(-0.68%)
Mar 22, 2007 17.21 17.85 17.00 17.55 421,063 +0.35(+2.03%)
Mar 21, 2007 17.03 17.23 16.72 17.20 213,706 +0.26(+1.53%)
Mar 20, 2007 16.90 17.25 16.71 16.94 208,170 +0.00(+0.00%)
Mar 19, 2007 16.90 17.21 16.66 16.94 268,220 +0.15(+0.89%)
Mar 16, 2007 17.38 17.60 16.76 16.79 447,369 -0.60(-3.45%)
Mar 15, 2007 17.59 17.60 17.04 17.39 179,140 -0.16(-0.91%)
Mar 14, 2007 17.20 17.65 17.03 17.55 467,978 +0.25(+1.45%)
Mar 13, 2007 18.24 18.23 17.20 17.30 433,968 -0.94(-5.15%)
Mar 12, 2007 18.02 18.38 17.73 18.24 242,535 +0.51(+2.88%)
Mar 09, 2007 17.99 18.13 17.68 17.73 244,279 -0.15(-0.84%)
Mar 08, 2007 17.81 18.54 17.75 17.88 445,758 +0.14(+0.79%)
Mar 07, 2007 18.01 18.24 17.60 17.74 327,054 -0.36(-1.99%)
Mar 06, 2007 17.43 18.26 17.43 18.10 434,747 +0.83(+4.81%)
Mar 05, 2007 17.50 17.84 17.05 17.27 515,082 -0.39(-2.21%)
Mar 02, 2007 17.83 18.34 17.57 17.66 618,977 -0.35(-1.94%)
Mar 01, 2007 18.72 18.72 17.70 18.01 777,217 -0.79(-4.20%)
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%)
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.