Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.200	7.300	6.910	7.000	98,438	+0.09(+1.30%)
Jan 28, 2005	7.200	7.200	6.800	6.910	69,544	-0.14(-1.99%)
Jan 27, 2005	6.900	7.050	6.850	7.050	71,688	+0.00(+0.00%)
Jan 26, 2005	7.240	7.240	7.000	7.050	180,797	-0.15(-2.08%)
Jan 25, 2005	7.000	7.390	6.980	7.200	180,306	+0.20(+2.86%)
Jan 24, 2005	7.490	7.490	6.760	7.000	230,764	-0.35(-4.76%)
Jan 21, 2005	7.380	7.769	7.350	7.350	212,551	-0.15(-2.00%)
Jan 20, 2005	7.840	7.890	7.350	7.500	136,612	-0.19(-2.47%)
Jan 19, 2005	8.250	8.270	7.500	7.690	517,027	-0.68(-8.12%)
Jan 18, 2005	9.090	9.090	8.250	8.370	304,357	-0.43(-4.89%)
Jan 14, 2005	8.920	8.960	8.730	8.800	114,007	+0.07(+0.80%)
Jan 13, 2005	9.120	9.150	8.590	8.730	120,851	-0.08(-0.94%)
Jan 12, 2005	9.500	9.500	8.600	8.813	241,241	-0.28(-3.05%)
Jan 11, 2005	10.03	10.30	9.010	9.090	379,217	-1.14(-11.14%)
Jan 10, 2005	9.380	11.00	9.070	10.23	650,356	+1.23(+13.67%)
Jan 07, 2005	9.150	9.260	8.710	9.000	227,966	+0.30(+3.45%)
Jan 06, 2005	8.490	9.050	8.150	8.700	610,507	+0.65(+8.07%)
Jan 05, 2005	7.900	8.280	7.650	8.050	459,523	+0.50(+6.62%)
Jan 04, 2005	7.600	7.950	7.510	7.550	158,645	-0.03(-0.40%)

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.