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

Alnylam Pharmaceuticals (NQ: ALNY )

143.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2005 9.290 9.750 9.290 9.610 200,747 +0.34(+3.67%)
Oct 28, 2005 9.730 9.730 9.060 9.270 160,982 -0.48(-4.92%)
Oct 27, 2005 10.07 10.07 9.710 9.750 73,184 -0.30(-2.99%)
Oct 26, 2005 10.03 10.30 10.01 10.05 67,784 -0.20(-1.95%)
Oct 25, 2005 10.04 10.50 10.00 10.25 96,787 +0.25(+2.50%)
Oct 24, 2005 10.10 10.35 9.940 10.00 73,663 -0.11(-1.09%)
Oct 21, 2005 10.02 10.22 9.950 10.11 64,602 +0.07(+0.70%)
Oct 20, 2005 10.41 10.50 9.960 10.04 73,370 -0.29(-2.81%)
Oct 19, 2005 10.60 10.60 9.800 10.33 131,471 -0.27(-2.55%)
Oct 18, 2005 10.91 11.00 10.27 10.60 104,148 -0.31(-2.84%)
Oct 17, 2005 10.74 11.20 10.74 10.91 89,011 -0.04(-0.37%)
Oct 14, 2005 10.37 11.14 10.16 10.95 118,251 +0.58(+5.59%)
Oct 13, 2005 10.00 10.45 9.800 10.37 132,922 +0.47(+4.75%)
Oct 12, 2005 10.56 10.56 9.810 9.900 205,807 -0.66(-6.25%)
Oct 11, 2005 10.21 10.87 9.890 10.56 401,939 +0.40(+3.94%)
Oct 10, 2005 10.45 10.82 9.800 10.16 386,350 -0.05(-0.49%)
Oct 07, 2005 10.10 10.75 10.10 10.21 199,991 -0.34(-3.22%)
Oct 06, 2005 11.16 11.26 10.10 10.55 289,261 -0.66(-5.89%)
Oct 05, 2005 11.75 12.03 11.05 11.21 76,806 -0.53(-4.51%)
Oct 04, 2005 11.50 12.39 11.49 11.74 454,184 +0.16(+1.38%)
Oct 03, 2005 11.14 11.98 11.00 11.58 241,079 +0.28(+2.48%)
Sep 30, 2005 11.26 11.52 10.80 11.30 740,360 -0.62(-5.20%)
Sep 29, 2005 11.54 12.04 11.42 11.92 195,714 +0.47(+4.10%)
Sep 28, 2005 11.41 11.60 11.34 11.45 137,326 -0.01(-0.09%)
Sep 27, 2005 11.57 11.66 11.11 11.46 129,124 -0.11(-0.95%)
Sep 26, 2005 11.82 11.86 11.45 11.57 71,355 +0.02(+0.17%)
Sep 23, 2005 11.55 11.83 11.45 11.55 200,003 -0.28(-2.37%)
Sep 22, 2005 11.83 11.87 11.56 11.83 128,440 +0.18(+1.55%)
Sep 21, 2005 12.03 12.03 11.60 11.65 416,115 -0.54(-4.43%)
Sep 20, 2005 12.84 13.06 11.83 12.19 806,658 -0.92(-7.02%)
Sep 19, 2005 13.17 13.47 12.91 13.11 251,744 -0.25(-1.87%)
Sep 16, 2005 13.45 13.58 13.22 13.36 145,778 -0.03(-0.22%)
Sep 15, 2005 13.22 13.50 13.17 13.39 93,640 +0.05(+0.37%)
Sep 14, 2005 13.22 13.69 13.16 13.34 163,400 -0.08(-0.60%)
Sep 13, 2005 13.60 13.80 13.13 13.42 895,959 -0.77(-5.43%)
Sep 12, 2005 13.58 15.22 13.35 14.19 994,405 +0.47(+3.43%)
Sep 09, 2005 13.70 13.84 13.42 13.72 354,907 -0.11(-0.80%)
Sep 08, 2005 13.52 13.94 13.51 13.83 979,338 +0.08(+0.58%)
Sep 07, 2005 12.34 14.04 12.31 13.75 6,428,888 +4.19(+43.83%)
Sep 06, 2005 9.600 9.730 9.460 9.560 70,600 -0.10(-1.04%)
Sep 02, 2005 9.560 9.660 9.510 9.660 78,611 +0.08(+0.84%)
Sep 01, 2005 9.570 9.800 9.490 9.580 131,675 +0.08(+0.84%)
Aug 31, 2005 9.420 9.560 9.310 9.500 140,470 +0.25(+2.70%)
Aug 30, 2005 9.500 9.500 9.210 9.250 77,943 -0.03(-0.32%)
Aug 29, 2005 9.500 9.500 9.280 9.280 122,214 -0.11(-1.17%)
Aug 26, 2005 9.550 9.550 9.300 9.390 110,800 -0.11(-1.16%)
Aug 25, 2005 9.490 9.650 9.418 9.500 118,693 +0.13(+1.39%)
Aug 24, 2005 9.140 9.510 9.140 9.370 110,099 +0.19(+2.07%)
Aug 23, 2005 9.270 9.420 9.150 9.180 171,529 -0.09(-0.97%)
Aug 22, 2005 9.140 9.310 9.140 9.270 23,812 +0.02(+0.22%)
Aug 19, 2005 9.280 9.300 9.200 9.250 77,445 +0.02(+0.22%)
Aug 18, 2005 9.370 9.400 9.160 9.230 163,933 -0.14(-1.49%)
Aug 17, 2005 9.100 9.370 8.960 9.370 89,764 +0.36(+4.00%)
Aug 16, 2005 9.050 9.130 8.850 9.010 161,123 -0.13(-1.42%)
Aug 15, 2005 9.300 9.300 9.030 9.140 79,326 +0.02(+0.22%)
Aug 12, 2005 9.050 9.200 9.000 9.120 63,805 +0.07(+0.77%)
Aug 11, 2005 8.880 9.270 8.880 9.050 131,604 +0.09(+1.00%)
Aug 10, 2005 9.150 9.250 8.900 8.960 31,888 -0.03(-0.33%)
Aug 09, 2005 8.900 9.150 8.760 8.990 80,080 +0.26(+2.98%)
Aug 08, 2005 9.340 9.340 8.500 8.730 202,600 -0.22(-2.46%)
Aug 05, 2005 9.210 9.400 8.780 8.950 183,167 -0.35(-3.76%)
Aug 04, 2005 9.850 9.900 9.200 9.300 227,784 -0.73(-7.28%)
Aug 03, 2005 10.00 10.25 10.00 10.03 51,219 +0.03(+0.30%)
Aug 02, 2005 9.760 10.48 9.680 10.00 185,917 +0.31(+3.20%)
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.