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 (%)
Oct 31, 2011 8.380 8.380 8.113 8.120 258,743 -0.42(-4.92%)
Oct 28, 2011 8.460 8.620 8.410 8.540 271,021 +0.03(+0.35%)
Oct 27, 2011 8.080 8.520 7.950 8.510 403,379 +0.68(+8.68%)
Oct 26, 2011 7.650 7.880 7.481 7.830 250,056 +0.32(+4.26%)
Oct 25, 2011 7.800 7.900 7.470 7.510 314,612 -0.32(-4.09%)
Oct 24, 2011 7.580 7.840 7.511 7.830 338,642 +0.29(+3.85%)
Oct 21, 2011 7.510 7.680 7.390 7.540 241,579 +0.18(+2.45%)
Oct 20, 2011 7.320 7.420 7.110 7.360 140,025 +0.04(+0.55%)
Oct 19, 2011 7.570 7.650 7.270 7.320 126,102 -0.22(-2.92%)
Oct 18, 2011 7.110 7.590 7.030 7.540 205,991 +0.45(+6.35%)
Oct 17, 2011 7.470 7.470 7.060 7.090 229,392 -0.42(-5.59%)
Oct 14, 2011 7.250 7.530 7.170 7.510 300,282 +0.38(+5.33%)
Oct 13, 2011 6.950 7.150 6.940 7.130 157,960 +0.11(+1.57%)
Oct 12, 2011 6.850 7.050 6.740 7.020 192,830 +0.24(+3.54%)
Oct 11, 2011 6.650 6.850 6.600 6.780 227,007 +0.09(+1.35%)
Oct 10, 2011 6.550 6.700 6.410 6.690 161,391 +0.26(+4.04%)
Oct 07, 2011 6.560 6.590 6.390 6.430 197,214 -0.11(-1.68%)
Oct 06, 2011 6.340 6.580 6.330 6.540 287,433 -0.07(-1.06%)
Oct 05, 2011 6.480 6.700 6.380 6.610 271,377 +0.15(+2.32%)
Oct 04, 2011 5.930 6.500 5.879 6.460 427,756 +0.46(+7.67%)
Oct 03, 2011 6.500 6.700 6.000 6.000 356,884 -0.57(-8.68%)
Sep 30, 2011 6.580 6.770 6.530 6.570 262,595 -0.13(-1.94%)
Sep 29, 2011 6.770 6.820 6.500 6.700 171,635 +0.05(+0.75%)
Sep 28, 2011 6.870 6.900 6.610 6.650 378,918 -0.20(-2.92%)
Sep 27, 2011 6.850 6.980 6.760 6.850 608,163 +0.15(+2.24%)
Sep 26, 2011 6.870 6.870 6.600 6.700 142,020 -0.10(-1.47%)
Sep 23, 2011 6.680 6.960 6.609 6.800 279,406 +0.08(+1.19%)
Sep 22, 2011 6.710 6.920 6.620 6.720 327,548 -0.20(-2.89%)
Sep 21, 2011 6.940 7.100 6.910 6.920 220,184 -0.01(-0.14%)
Sep 20, 2011 7.030 7.230 6.920 6.930 295,952 -0.04(-0.57%)
Sep 19, 2011 7.320 7.460 6.900 6.970 188,516 -0.51(-6.82%)
Sep 16, 2011 7.480 7.500 7.190 7.480 849,498 +0.05(+0.67%)
Sep 15, 2011 7.440 7.480 7.320 7.430 166,531 +0.07(+0.95%)
Sep 14, 2011 7.290 7.500 7.000 7.360 326,581 +0.11(+1.52%)
Sep 13, 2011 6.760 7.290 6.610 7.250 419,612 +0.67(+10.18%)
Sep 12, 2011 6.280 6.760 6.280 6.580 307,568 +0.20(+3.13%)
Sep 09, 2011 6.580 6.620 6.310 6.380 288,551 -0.28(-4.20%)
Sep 08, 2011 6.760 6.930 6.610 6.660 172,829 -0.15(-2.20%)
Sep 07, 2011 6.580 6.870 6.510 6.810 203,478 +0.36(+5.58%)
Sep 06, 2011 6.320 6.630 6.320 6.450 268,023 -0.07(-1.07%)
Sep 02, 2011 6.680 6.800 6.490 6.520 310,702 -0.28(-4.12%)
Sep 01, 2011 7.000 7.000 6.720 6.800 252,912 -0.18(-2.58%)
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.