Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.53	13.73	13.18	13.34	1,369,642	-0.18(-1.33%)
Feb 28, 2012	13.59	13.66	13.39	13.52	738,491	-0.06(-0.44%)
Feb 27, 2012	13.42	13.75	13.38	13.58	573,745	+0.16(+1.19%)
Feb 24, 2012	12.93	13.71	12.54	13.42	848,297	+0.66(+5.17%)
Feb 23, 2012	11.95	12.82	11.87	12.76	507,897	+0.81(+6.78%)
Feb 22, 2012	11.92	12.04	11.59	11.95	414,717	-0.03(-0.25%)
Feb 21, 2012	12.22	12.44	11.62	11.98	709,204	-0.22(-1.80%)
Feb 17, 2012	12.67	12.67	12.08	12.20	420,836	-0.41(-3.25%)
Feb 16, 2012	12.53	12.87	12.43	12.61	621,935	+0.06(+0.48%)
Feb 15, 2012	11.16	12.99	11.05	12.55	3,779,772	+1.57(+14.30%)
Feb 14, 2012	11.71	11.73	10.97	10.98	1,112,699	-1.41(-11.38%)
Feb 13, 2012	12.31	12.43	12.17	12.39	405,280	+0.24(+1.98%)
Feb 10, 2012	12.60	12.79	11.72	12.15	724,364	-0.90(-6.90%)
Feb 09, 2012	13.06	13.11	12.57	13.05	342,524	+0.00(+0.00%)
Feb 08, 2012	13.02	13.15	12.65	13.05	569,477	+0.10(+0.77%)
Feb 07, 2012	13.10	13.10	12.74	12.95	480,637	-0.18(-1.37%)
Feb 06, 2012	12.98	13.25	12.93	13.13	313,633	+0.12(+0.92%)
Feb 03, 2012	12.87	13.23	12.60	13.01	701,418	+0.41(+3.25%)
Feb 02, 2012	12.10	12.65	12.06	12.60	634,997	+0.52(+4.30%)

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.