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

Alnylam Pharmaceuticals (NQ: ALNY )

150.47 -0.90 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.