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

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
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 (%)
Sep 30, 2004 5.550 5.779 5.550 5.759 4,700 +0.09(+1.57%)
Sep 29, 2004 5.760 5.840 5.650 5.670 12,800 +0.02(+0.35%)
Sep 28, 2004 5.600 5.950 5.500 5.650 33,800 +0.06(+1.07%)
Sep 27, 2004 5.600 5.600 5.460 5.590 11,700 +0.19(+3.52%)
Sep 24, 2004 5.431 5.579 5.400 5.400 6,400 -0.01(-0.18%)
Sep 23, 2004 5.950 5.950 5.410 5.410 4,200 -0.36(-6.22%)
Sep 22, 2004 6.010 6.090 5.400 5.769 27,400 +0.12(+2.11%)
Sep 21, 2004 5.810 5.860 5.200 5.650 18,800 +0.06(+1.07%)
Sep 20, 2004 5.430 5.630 5.310 5.590 10,600 +0.19(+3.52%)
Sep 17, 2004 5.650 5.739 5.400 5.400 9,300 -0.26(-4.59%)
Sep 16, 2004 5.900 6.000 5.660 5.660 1,000 -0.08(-1.39%)
Sep 15, 2004 5.750 5.900 5.570 5.740 12,000 +0.04(+0.70%)
Sep 14, 2004 5.950 5.950 5.250 5.700 12,200 -0.12(-2.06%)
Sep 13, 2004 5.300 5.900 5.290 5.820 18,900 +0.42(+7.78%)
Sep 10, 2004 5.300 5.500 5.300 5.400 2,300 -0.11(-2.00%)
Sep 09, 2004 5.730 5.730 5.200 5.510 31,700 -0.39(-6.61%)
Sep 08, 2004 5.931 5.990 5.890 5.900 8,800 +0.05(+0.85%)
Sep 07, 2004 5.650 6.000 5.600 5.850 19,500 +0.19(+3.36%)
Sep 03, 2004 5.501 5.850 5.500 5.660 7,200 -0.06(-1.05%)
Sep 02, 2004 5.400 5.769 5.010 5.720 10,300 +0.22(+4.00%)
Sep 01, 2004 5.750 5.750 5.500 5.500 4,000 +0.00(+0.00%)
Aug 31, 2004 5.300 5.950 5.190 5.500 54,100 +0.17(+3.19%)
Aug 30, 2004 5.700 5.700 5.260 5.330 7,800 -0.28(-4.99%)
Aug 27, 2004 5.500 5.740 5.380 5.610 24,000 +0.12(+2.19%)
Aug 26, 2004 5.100 5.500 5.100 5.490 13,500 +0.24(+4.57%)
Aug 25, 2004 4.829 5.250 4.590 5.250 28,800 +0.56(+11.94%)
Aug 24, 2004 4.250 5.100 4.250 4.690 10,600 +0.31(+7.08%)
Aug 23, 2004 4.290 4.460 4.240 4.380 24,761 -0.06(-1.35%)
Aug 20, 2004 4.300 4.500 4.040 4.440 26,700 -0.21(-4.52%)
Aug 19, 2004 4.090 4.990 3.980 4.650 32,500 +0.56(+13.69%)
Aug 18, 2004 4.440 4.440 3.650 4.090 75,600 +0.09(+2.25%)
Aug 17, 2004 4.030 4.170 3.968 4.000 16,900 +0.05(+1.27%)
Aug 16, 2004 3.910 5.500 3.910 3.950 28,300 -0.05(-1.25%)
Aug 13, 2004 4.459 4.459 3.850 4.000 37,400 -0.30(-6.98%)
Aug 12, 2004 4.400 4.840 4.250 4.300 58,200 -0.15(-3.37%)
Aug 11, 2004 4.800 5.100 4.320 4.450 157,200 -0.57(-11.34%)
Aug 10, 2004 4.800 5.050 4.800 5.019 9,800 +0.07(+1.39%)
Aug 09, 2004 5.230 5.230 4.870 4.950 11,271 +0.05(+1.02%)
Aug 06, 2004 5.252 5.310 4.810 4.900 20,900 -0.33(-6.31%)
Aug 05, 2004 5.260 5.260 5.230 5.230 7,200 -0.02(-0.38%)
Aug 04, 2004 5.330 5.400 5.160 5.250 4,000 -0.10(-1.83%)
Aug 03, 2004 5.100 5.600 5.100 5.348 13,800 -0.20(-3.64%)
Aug 02, 2004 5.900 6.500 5.060 5.550 15,100 +0.40(+7.77%)
Jul 30, 2004 5.290 5.290 5.060 5.150 27,800 -0.15(-2.83%)
Jul 29, 2004 5.650 5.650 5.110 5.300 4,300 +0.05(+0.95%)
Jul 28, 2004 5.480 5.600 5.190 5.250 18,500 +0.05(+0.96%)
Jul 27, 2004 5.700 5.750 5.090 5.200 51,000 -0.50(-8.77%)
Jul 26, 2004 5.750 5.800 5.450 5.700 109,100 -0.09(-1.55%)
Jul 23, 2004 5.900 5.900 5.500 5.790 41,500 -0.06(-1.03%)
Jul 22, 2004 6.140 6.140 5.700 5.850 106,300 -0.20(-3.31%)
Jul 21, 2004 6.200 6.379 6.010 6.050 12,100 -0.11(-1.79%)
Jul 20, 2004 6.510 6.510 6.100 6.160 22,400 -0.34(-5.23%)
Jul 19, 2004 6.901 6.901 6.500 6.500 5,400 -0.50(-7.14%)
Jul 16, 2004 7.300 7.300 6.860 7.000 34,500 +0.02(+0.29%)
Jul 15, 2004 6.790 7.000 6.790 6.980 13,400 +0.32(+4.77%)
Jul 14, 2004 7.000 7.050 6.510 6.662 25,000 -0.34(-4.81%)
Jul 13, 2004 7.350 7.350 6.850 6.999 8,700 -0.24(-3.33%)
Jul 12, 2004 7.150 7.400 7.000 7.240 12,800 +0.26(+3.72%)
Jul 09, 2004 7.160 7.160 6.930 6.980 8,400 +0.05(+0.72%)
Jul 08, 2004 7.250 7.290 6.860 6.930 7,300 -0.20(-2.81%)
Jul 07, 2004 7.590 7.590 7.130 7.130 9,200 -0.04(-0.56%)
Jul 06, 2004 7.700 7.700 7.000 7.170 9,800 +0.17(+2.43%)
Jul 02, 2004 7.089 7.089 6.780 7.000 14,200 -0.01(-0.14%)
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.