Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 9.390 9.400 9.210 9.400 142,549 +0.03(+0.32%)
Jun 30, 2011 9.280 9.390 9.280 9.370 131,735 +0.12(+1.30%)
Jun 29, 2011 9.310 9.380 9.140 9.250 91,434 -0.06(-0.64%)
Jun 28, 2011 9.240 9.360 9.100 9.310 125,145 +0.12(+1.31%)
Jun 27, 2011 9.020 9.240 8.800 9.190 93,980 +0.21(+2.34%)
Jun 24, 2011 9.070 9.100 8.920 8.980 322,324 -0.09(-0.99%)
Jun 23, 2011 9.020 9.110 8.880 9.070 103,745 -0.02(-0.17%)
Jun 22, 2011 9.030 9.200 8.950 9.085 126,832 +0.03(+0.28%)
Jun 21, 2011 9.000 9.111 8.941 9.060 181,429 +0.08(+0.89%)
Jun 20, 2011 8.890 9.090 8.860 8.980 272,952 -0.05(-0.55%)
Jun 17, 2011 9.420 9.450 9.000 9.030 680,431 -0.37(-3.94%)
Jun 16, 2011 9.140 9.400 9.110 9.400 151,375 +0.25(+2.73%)
Jun 15, 2011 9.170 9.230 9.120 9.150 128,827 -0.12(-1.29%)
Jun 14, 2011 9.380 9.390 9.200 9.270 156,209 -0.04(-0.43%)
Jun 13, 2011 9.020 9.340 9.020 9.310 208,840 +0.31(+3.44%)
Jun 10, 2011 9.250 9.300 9.000 9.000 214,330 -0.30(-3.23%)
Jun 09, 2011 9.600 9.600 9.200 9.300 163,502 -0.29(-3.02%)
Jun 08, 2011 9.590 9.710 9.420 9.590 236,671 -0.08(-0.83%)
Jun 07, 2011 9.610 9.760 9.536 9.670 118,289 +0.04(+0.42%)
Jun 06, 2011 9.660 9.970 9.550 9.630 233,742 -0.19(-1.93%)
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.