Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

149.89 -0.58 (-0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.