Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2012 11.64 12.13 11.55 12.08 650,055 +0.52(+4.50%)
Jan 31, 2012 11.17 11.70 11.14 11.56 421,806 +0.40(+3.58%)
Jan 30, 2012 10.84 11.27 10.81 11.16 225,960 +0.25(+2.29%)
Jan 27, 2012 10.74 11.17 10.65 10.91 422,532 +0.11(+1.02%)
Jan 26, 2012 10.90 10.99 10.61 10.80 375,034 -0.09(-0.83%)
Jan 25, 2012 10.70 10.97 10.61 10.89 207,382 +0.19(+1.78%)
Jan 24, 2012 10.45 10.76 9.820 10.70 297,186 +0.20(+1.90%)
Jan 23, 2012 10.37 10.66 10.30 10.50 241,845 +0.16(+1.55%)
Jan 20, 2012 10.15 10.66 10.06 10.34 473,262 +0.08(+0.78%)
Jan 19, 2012 10.32 10.35 10.13 10.26 296,780 -0.04(-0.39%)
Jan 18, 2012 10.46 10.46 9.790 10.30 405,860 -0.17(-1.62%)
Jan 17, 2012 9.950 10.57 9.810 10.47 534,379 +0.59(+5.97%)
Jan 13, 2012 10.01 10.16 9.680 9.880 336,765 -0.20(-1.98%)
Jan 12, 2012 9.280 10.34 9.250 10.08 1,061,377 +0.82(+8.86%)
Jan 11, 2012 9.000 9.290 8.850 9.260 404,625 +0.26(+2.89%)
Jan 10, 2012 9.010 9.110 8.904 9.000 298,712 +0.15(+1.69%)
Jan 09, 2012 8.760 8.920 8.700 8.850 171,441 +0.18(+2.08%)
Jan 06, 2012 8.650 8.830 8.650 8.670 216,585 +0.02(+0.23%)
Jan 05, 2012 8.650 8.752 8.550 8.650 230,849 +0.00(+0.00%)
Jan 04, 2012 8.850 8.980 8.620 8.650 241,081 +0.50(+6.13%)
Dec 30, 2011 8.220 8.420 8.070 8.150 237,613 -0.07(-0.85%)
Dec 29, 2011 7.990 8.240 7.970 8.220 152,957 +0.23(+2.88%)
Dec 28, 2011 8.110 8.140 7.880 7.990 106,303 -0.13(-1.60%)
Dec 27, 2011 8.130 8.250 8.031 8.120 144,285 -0.07(-0.85%)
Dec 23, 2011 8.070 8.230 7.930 8.190 78,248 +0.03(+0.37%)
Dec 21, 2011 7.870 8.160 7.690 8.160 244,500 +0.25(+3.16%)
Dec 20, 2011 7.810 7.930 7.710 7.910 319,229 +0.29(+3.81%)
Dec 19, 2011 7.800 7.930 7.610 7.620 145,801 -0.14(-1.80%)
Dec 16, 2011 7.960 8.058 7.730 7.760 511,474 -0.14(-1.77%)
Dec 15, 2011 7.520 7.920 7.500 7.900 720,330 +0.53(+7.19%)
Dec 14, 2011 7.070 7.370 7.030 7.370 353,735 +0.21(+2.93%)
Dec 13, 2011 7.290 7.370 7.120 7.160 201,803 -0.08(-1.10%)
Dec 12, 2011 7.010 7.260 7.000 7.240 260,895 +0.15(+2.12%)
Dec 09, 2011 6.890 7.160 6.875 7.090 164,216 +0.22(+3.20%)
Dec 08, 2011 7.000 7.190 6.820 6.870 221,156 -0.20(-2.83%)
Dec 07, 2011 6.930 7.120 6.750 7.070 187,678 +0.10(+1.43%)
Dec 06, 2011 6.890 7.040 6.750 6.970 169,267 +0.08(+1.16%)
Dec 05, 2011 6.940 7.020 6.820 6.890 244,702 +0.08(+1.17%)
Dec 02, 2011 6.920 7.000 6.750 6.810 243,169 -0.06(-0.87%)
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.