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

Alnylam Pharmaceuticals (NQ: ALNY )

145.32 -1.40 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2011 11.40 11.51 10.92 10.98 257,370 -0.38(-3.35%)
Feb 25, 2011 11.09 11.45 10.98 11.36 258,944 +0.26(+2.34%)
Feb 24, 2011 11.36 11.65 10.96 11.10 325,964 -0.26(-2.29%)
Feb 23, 2011 11.67 12.34 11.33 11.36 493,798 +0.19(+1.70%)
Feb 22, 2011 11.13 11.58 10.93 11.17 601,374 -0.20(-1.76%)
Feb 18, 2011 10.67 11.92 10.67 11.37 1,562,855 +1.50(+15.20%)
Feb 17, 2011 10.03 10.21 9.749 9.870 231,411 -0.21(-2.08%)
Feb 16, 2011 10.05 10.11 9.885 10.08 139,297 +0.07(+0.70%)
Feb 15, 2011 10.05 10.15 9.960 10.01 125,881 -0.10(-0.99%)
Feb 14, 2011 9.940 10.17 9.870 10.11 125,478 +0.11(+1.10%)
Feb 11, 2011 9.730 10.06 9.680 10.00 177,642 +0.24(+2.46%)
Feb 10, 2011 9.840 9.900 9.650 9.760 148,316 -0.16(-1.61%)
Feb 09, 2011 9.820 9.940 9.720 9.920 130,956 +0.05(+0.51%)
Feb 08, 2011 10.00 10.01 9.756 9.870 128,199 -0.13(-1.30%)
Feb 07, 2011 10.10 10.26 9.970 10.00 97,173 -0.04(-0.40%)
Feb 04, 2011 9.960 10.07 9.880 10.04 228,109 +0.08(+0.80%)
Feb 03, 2011 10.28 10.36 9.960 9.960 256,250 -0.36(-3.49%)
Feb 02, 2011 10.23 10.48 10.20 10.32 160,035 +0.06(+0.58%)
Feb 01, 2011 10.34 10.47 10.20 10.26 234,700 -0.06(-0.63%)
Jan 31, 2011 10.34 10.47 10.15 10.32 220,019 +0.04(+0.34%)
Jan 28, 2011 10.59 10.62 10.29 10.29 356,303 -0.33(-3.11%)
Jan 27, 2011 10.92 10.92 10.59 10.62 322,849 -0.33(-3.01%)
Jan 26, 2011 10.98 11.11 10.90 10.95 385,566 -0.02(-0.14%)
Jan 25, 2011 10.55 11.16 10.55 10.96 363,257 +0.38(+3.64%)
Jan 24, 2011 10.57 10.64 10.44 10.58 170,806 -0.02(-0.19%)
Jan 21, 2011 10.36 10.62 10.33 10.60 330,361 +0.26(+2.51%)
Jan 20, 2011 10.25 10.43 10.19 10.34 233,323 +0.03(+0.29%)
Jan 19, 2011 10.69 10.73 10.31 10.31 269,137 -0.36(-3.40%)
Jan 18, 2011 10.69 10.81 10.55 10.67 226,575 +0.05(+0.49%)
Jan 14, 2011 10.38 10.62 10.25 10.62 290,192 +0.29(+2.81%)
Jan 13, 2011 10.34 10.42 10.25 10.33 147,936 +0.00(+0.00%)
Jan 12, 2011 10.18 10.33 10.04 10.33 195,644 +0.22(+2.18%)
Jan 11, 2011 10.04 10.26 9.940 10.11 218,610 +0.09(+0.90%)
Jan 10, 2011 10.01 10.07 9.860 10.02 364,794 -0.04(-0.40%)
Jan 07, 2011 10.29 10.37 10.04 10.06 351,134 -0.22(-2.14%)
Jan 06, 2011 10.50 10.57 10.24 10.28 505,883 -0.17(-1.63%)
Jan 05, 2011 10.15 10.49 10.03 10.45 252,348 +0.29(+2.85%)
Jan 04, 2011 10.36 10.39 10.06 10.16 242,007 +0.15(+1.50%)
Jan 03, 2011 9.910 10.16 9.820 10.01 233,090 +0.15(+1.52%)
Dec 31, 2010 9.830 9.940 9.700 9.860 388,923 -0.02(-0.20%)
Dec 30, 2010 9.870 9.920 9.750 9.880 215,344 +0.02(+0.20%)
Dec 29, 2010 9.860 9.980 9.840 9.860 150,976 +0.00(+0.00%)
Dec 28, 2010 10.06 10.07 9.810 9.860 221,521 -0.21(-2.09%)
Dec 27, 2010 9.790 10.07 9.550 10.07 342,355 +0.28(+2.86%)
Dec 23, 2010 9.680 9.860 9.580 9.790 417,040 +0.10(+1.03%)
Dec 22, 2010 10.00 10.17 9.690 9.690 391,046 -0.26(-2.61%)
Dec 21, 2010 9.930 10.02 9.910 9.950 379,378 +0.02(+0.20%)
Dec 20, 2010 10.23 10.29 9.920 9.930 327,865 -0.21(-2.07%)
Dec 17, 2010 9.990 10.53 9.980 10.14 483,630 +0.16(+1.60%)
Dec 16, 2010 9.840 10.13 9.730 9.980 750,593 +0.17(+1.73%)
Dec 15, 2010 9.700 9.940 9.650 9.810 331,356 +0.16(+1.66%)
Dec 14, 2010 9.550 9.700 9.540 9.650 219,078 +0.15(+1.58%)
Dec 13, 2010 9.500 9.700 9.400 9.500 275,045 +0.03(+0.32%)
Dec 10, 2010 8.980 9.490 8.790 9.470 467,099 +0.51(+5.69%)
Dec 09, 2010 9.200 9.330 8.950 8.960 485,622 -0.18(-1.97%)
Dec 08, 2010 9.630 9.720 9.110 9.140 577,923 -0.47(-4.89%)
Dec 07, 2010 9.570 9.800 9.550 9.610 237,215 +0.17(+1.80%)
Dec 06, 2010 9.250 9.520 9.210 9.440 406,393 +0.20(+2.16%)
Dec 03, 2010 9.370 9.490 9.210 9.240 470,955 -0.21(-2.22%)
Dec 02, 2010 9.680 9.680 9.370 9.450 447,742 +0.06(+0.64%)
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.