Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

152.33 +2.02 (+1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.10	19.60	18.43	18.44	335,016	-0.88(-4.55%)
Feb 26, 2009	20.62	21.30	19.28	19.32	351,141	-1.07(-5.25%)
Feb 25, 2009	20.97	21.29	19.86	20.39	499,416	-0.40(-1.92%)
Feb 24, 2009	19.89	21.11	19.84	20.79	392,621	+1.09(+5.53%)
Feb 23, 2009	19.61	20.18	19.30	19.70	300,893	+0.30(+1.55%)
Feb 20, 2009	19.93	20.67	18.84	19.40	276,532	-0.62(-3.10%)
Feb 19, 2009	20.92	21.35	20.02	20.02	344,685	-0.73(-3.52%)
Feb 18, 2009	21.36	21.50	20.59	20.75	152,150	-0.31(-1.47%)
Feb 17, 2009	21.69	21.95	20.97	21.06	239,633	-1.34(-5.98%)
Feb 13, 2009	22.68	22.83	22.00	22.40	119,694	-0.19(-0.84%)
Feb 12, 2009	21.88	22.70	21.56	22.59	357,861	+0.43(+1.94%)
Feb 11, 2009	22.27	22.86	21.81	22.16	132,723	+0.06(+0.27%)
Feb 10, 2009	22.93	23.43	22.06	22.10	259,189	-1.07(-4.62%)
Feb 09, 2009	22.70	23.28	22.16	23.17	223,285	+0.50(+2.21%)
Feb 06, 2009	21.82	22.88	21.82	22.67	183,759	+0.76(+3.47%)
Feb 05, 2009	21.54	22.34	20.94	21.91	204,345	+0.29(+1.34%)
Feb 04, 2009	22.01	22.80	21.50	21.62	226,808	-0.32(-1.46%)
Feb 03, 2009	21.21	22.08	21.17	21.94	334,317	+0.83(+3.93%)

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.