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

Alnylam Pharmaceuticals (NQ: ALNY )

143.95 -3.41 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2011 6.580 6.770 6.530 6.570 262,595 -0.13(-1.94%)
Sep 29, 2011 6.770 6.820 6.500 6.700 171,635 +0.05(+0.75%)
Sep 28, 2011 6.870 6.900 6.610 6.650 378,918 -0.20(-2.92%)
Sep 27, 2011 6.850 6.980 6.760 6.850 608,163 +0.15(+2.24%)
Sep 26, 2011 6.870 6.870 6.600 6.700 142,020 -0.10(-1.47%)
Sep 23, 2011 6.680 6.960 6.609 6.800 279,406 +0.08(+1.19%)
Sep 22, 2011 6.710 6.920 6.620 6.720 327,548 -0.20(-2.89%)
Sep 21, 2011 6.940 7.100 6.910 6.920 220,184 -0.01(-0.14%)
Sep 20, 2011 7.030 7.230 6.920 6.930 295,952 -0.04(-0.57%)
Sep 19, 2011 7.320 7.460 6.900 6.970 188,516 -0.51(-6.82%)
Sep 16, 2011 7.480 7.500 7.190 7.480 849,498 +0.05(+0.67%)
Sep 15, 2011 7.440 7.480 7.320 7.430 166,531 +0.07(+0.95%)
Sep 14, 2011 7.290 7.500 7.000 7.360 326,581 +0.11(+1.52%)
Sep 13, 2011 6.760 7.290 6.610 7.250 419,612 +0.67(+10.18%)
Sep 12, 2011 6.280 6.760 6.280 6.580 307,568 +0.20(+3.13%)
Sep 09, 2011 6.580 6.620 6.310 6.380 288,551 -0.28(-4.20%)
Sep 08, 2011 6.760 6.930 6.610 6.660 172,829 -0.15(-2.20%)
Sep 07, 2011 6.580 6.870 6.510 6.810 203,478 +0.36(+5.58%)
Sep 06, 2011 6.320 6.630 6.320 6.450 268,023 -0.07(-1.07%)
Sep 02, 2011 6.680 6.800 6.490 6.520 310,702 -0.28(-4.12%)
Sep 01, 2011 7.000 7.000 6.720 6.800 252,912 -0.18(-2.58%)
Aug 31, 2011 7.190 7.310 6.910 6.980 219,460 -0.19(-2.65%)
Aug 30, 2011 7.150 7.220 6.965 7.170 149,306 -0.02(-0.28%)
Aug 29, 2011 6.850 7.210 6.790 7.190 123,213 +0.43(+6.36%)
Aug 26, 2011 6.630 6.880 6.520 6.760 101,758 +0.08(+1.20%)
Aug 25, 2011 6.950 7.050 6.610 6.680 169,825 -0.22(-3.19%)
Aug 24, 2011 6.810 7.180 6.680 6.900 152,160 +0.05(+0.73%)
Aug 23, 2011 6.520 6.860 6.420 6.850 240,291 +0.38(+5.87%)
Aug 22, 2011 6.770 6.930 6.410 6.470 183,748 -0.15(-2.27%)
Aug 19, 2011 6.550 6.857 6.550 6.620 149,790 -0.03(-0.45%)
Aug 18, 2011 6.970 7.020 6.650 6.650 271,606 -0.52(-7.25%)
Aug 17, 2011 7.200 7.410 7.040 7.170 167,979 -0.02(-0.28%)
Aug 16, 2011 7.710 7.750 7.160 7.190 319,571 -0.15(-2.04%)
Aug 15, 2011 6.980 7.370 6.980 7.340 175,018 +0.44(+6.38%)
Aug 12, 2011 7.070 7.280 6.870 6.900 256,909 -0.10(-1.43%)
Aug 11, 2011 6.410 7.110 6.320 7.000 345,589 +0.63(+9.89%)
Aug 10, 2011 7.030 7.230 6.340 6.370 392,703 -0.78(-10.91%)
Aug 09, 2011 7.290 7.330 6.540 7.150 369,981 +0.24(+3.47%)
Aug 08, 2011 7.350 7.500 6.910 6.910 352,985 -0.65(-8.60%)
Aug 05, 2011 7.740 7.880 6.990 7.560 457,158 -0.13(-1.69%)
Aug 04, 2011 8.360 8.487 7.670 7.690 260,515 -0.75(-8.89%)
Aug 03, 2011 9.020 9.080 8.395 8.440 324,074 -0.60(-6.64%)
Aug 02, 2011 9.390 9.840 9.020 9.040 245,372 -0.36(-3.83%)
Aug 01, 2011 9.480 9.780 9.281 9.400 199,658 +0.02(+0.21%)
Jul 29, 2011 9.390 9.480 9.280 9.380 162,691 -0.06(-0.64%)
Jul 28, 2011 9.400 9.545 9.340 9.440 121,099 +0.04(+0.43%)
Jul 27, 2011 9.500 9.590 9.400 9.400 193,554 -0.16(-1.67%)
Jul 26, 2011 9.690 9.730 9.543 9.560 96,496 -0.14(-1.44%)
Jul 25, 2011 9.780 9.830 9.650 9.700 126,663 -0.19(-1.92%)
Jul 22, 2011 10.15 10.25 9.880 9.890 128,098 -0.23(-2.27%)
Jul 21, 2011 9.840 10.20 9.760 10.12 126,176 +0.31(+3.16%)
Jul 20, 2011 9.760 9.870 9.660 9.810 79,671 +0.05(+0.51%)
Jul 19, 2011 9.890 9.953 9.720 9.760 245,513 -0.11(-1.11%)
Jul 18, 2011 10.21 10.21 9.800 9.870 138,050 -0.39(-3.80%)
Jul 15, 2011 10.16 10.37 10.12 10.26 344,064 +0.11(+1.08%)
Jul 14, 2011 10.00 10.21 9.920 10.15 165,479 +0.16(+1.60%)
Jul 13, 2011 9.770 10.09 9.750 9.990 178,823 +0.24(+2.46%)
Jul 12, 2011 9.500 9.780 9.430 9.750 259,873 +0.31(+3.28%)
Jul 11, 2011 9.340 9.460 9.330 9.440 105,890 +0.00(+0.00%)
Jul 08, 2011 9.390 9.470 9.390 9.440 117,479 -0.01(-0.11%)
Jul 07, 2011 9.440 9.450 9.400 9.450 131,255 +0.05(+0.53%)
Jul 06, 2011 9.320 9.400 9.270 9.400 84,640 +0.05(+0.53%)
Jul 05, 2011 9.340 9.370 9.280 9.350 112,353 -0.05(-0.53%)
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.