Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

150.74 -0.63 (-0.42%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.07	20.07	18.74	18.77	355,411	-1.19(-5.96%)
Apr 27, 2007	20.60	20.60	19.91	19.96	133,221	-0.65(-3.15%)
Apr 26, 2007	20.44	20.62	20.33	20.61	283,807	+0.15(+0.73%)
Apr 25, 2007	20.43	20.68	20.05	20.46	279,299	+0.22(+1.09%)
Apr 24, 2007	20.39	20.39	19.80	20.24	227,386	-0.07(-0.34%)
Apr 23, 2007	19.85	20.40	19.79	20.31	254,657	+0.51(+2.58%)
Apr 20, 2007	19.69	19.85	19.28	19.80	485,387	+0.33(+1.69%)
Apr 19, 2007	19.45	19.59	19.07	19.47	250,445	-0.01(-0.05%)
Apr 18, 2007	19.35	19.58	19.22	19.48	200,794	+0.08(+0.41%)
Apr 17, 2007	19.59	19.74	19.08	19.40	271,365	-0.21(-1.07%)
Apr 16, 2007	19.53	19.78	19.30	19.61	266,253	+0.16(+0.82%)
Apr 13, 2007	19.34	19.50	19.02	19.45	177,395	+0.21(+1.09%)
Apr 12, 2007	18.58	19.28	18.42	19.24	319,605	+0.65(+3.50%)
Apr 11, 2007	18.06	18.61	17.78	18.59	284,710	+0.63(+3.51%)
Apr 10, 2007	17.85	18.29	17.66	17.96	216,409	+0.10(+0.56%)
Apr 09, 2007	17.88	18.00	17.65	17.86	231,732	-0.01(-0.06%)
Apr 05, 2007	17.91	18.00	17.68	17.87	197,544	+0.06(+0.34%)
Apr 04, 2007	17.97	18.10	17.63	17.81	263,653	-0.03(-0.17%)
Apr 03, 2007	17.61	18.05	17.47	17.84	261,114	+0.32(+1.83%)

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.