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

Alnylam Pharmaceuticals (NQ: ALNY )

151.37 -0.92 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2004 8.180 8.600 7.900 8.000 78,300 -0.23(-2.79%)
Nov 29, 2004 8.200 8.520 7.900 8.230 134,800 +0.13(+1.60%)
Nov 26, 2004 8.100 8.510 7.750 8.100 168,400 +0.24(+3.05%)
Nov 24, 2004 7.000 8.190 6.950 7.860 315,300 +0.95(+13.75%)
Nov 23, 2004 6.750 7.050 6.700 6.910 91,000 +0.01(+0.14%)
Nov 22, 2004 6.880 7.500 6.500 6.900 406,900 +1.02(+17.35%)
Nov 19, 2004 6.350 6.350 5.880 5.880 33,100 -0.47(-7.40%)
Nov 18, 2004 6.600 6.600 6.250 6.350 29,500 -0.17(-2.61%)
Nov 17, 2004 6.580 6.590 6.400 6.520 56,400 +0.05(+0.77%)
Nov 16, 2004 6.500 6.700 6.280 6.470 68,900 +0.12(+1.89%)
Nov 15, 2004 6.900 6.900 6.260 6.350 41,300 -0.07(-1.09%)
Nov 12, 2004 7.000 7.000 6.300 6.420 136,000 +0.11(+1.74%)
Nov 11, 2004 6.840 7.040 6.100 6.310 392,400 +0.13(+2.10%)
Nov 10, 2004 5.770 6.780 5.430 6.180 101,100 +0.68(+12.36%)
Nov 09, 2004 5.290 5.690 5.290 5.500 24,100 +0.01(+0.18%)
Nov 08, 2004 5.270 5.500 5.260 5.490 9,600 +0.05(+0.90%)
Nov 05, 2004 5.850 5.850 5.290 5.441 6,800 +0.13(+2.47%)
Nov 04, 2004 5.420 5.550 5.250 5.310 3,900 -0.06(-1.10%)
Nov 03, 2004 5.369 5.369 5.369 5.369 200 +0.03(+0.54%)
Nov 02, 2004 5.310 5.490 5.281 5.340 20,800 +0.04(+0.75%)
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.