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 (%)
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%)
Jul 01, 2004 7.500 8.000 7.010 7.010 50,500 -0.55(-7.28%)
Jun 30, 2004 7.400 8.220 7.370 7.560 159,200 +0.46(+6.48%)
Jun 29, 2004 6.900 7.400 6.900 7.100 50,600 -0.11(-1.53%)
Jun 28, 2004 7.500 7.500 6.900 7.210 14,000 -0.14(-1.90%)
Jun 25, 2004 6.480 7.540 6.340 7.350 45,600 +0.80(+12.21%)
Jun 24, 2004 6.000 6.750 5.900 6.550 38,900 +0.55(+9.17%)
Jun 23, 2004 6.050 6.050 5.800 6.000 29,500 +0.09(+1.52%)
Jun 22, 2004 5.320 6.030 5.260 5.910 33,500 +0.01(+0.17%)
Jun 21, 2004 6.400 6.810 5.500 5.900 49,700 -0.33(-5.30%)
Jun 18, 2004 6.250 6.450 6.100 6.230 30,300 +0.11(+1.80%)
Jun 17, 2004 6.700 6.700 6.030 6.120 149,600 -0.50(-7.55%)
Jun 16, 2004 7.010 7.200 6.450 6.620 113,800 -0.60(-8.31%)
Jun 15, 2004 7.690 7.999 7.020 7.220 172,800 -0.54(-6.96%)
Jun 14, 2004 8.300 8.360 7.700 7.760 30,900 -0.14(-1.77%)
Jun 10, 2004 8.500 8.500 7.780 7.900 113,700 -0.36(-4.36%)
Jun 09, 2004 8.640 8.750 8.140 8.260 133,600 +0.20(+2.48%)
Jun 08, 2004 8.000 8.230 7.900 8.060 81,300 +0.29(+3.73%)
Jun 07, 2004 8.170 8.550 7.500 7.770 131,700 +0.09(+1.17%)
Jun 04, 2004 7.300 7.900 7.200 7.680 186,500 +0.22(+2.95%)
Jun 03, 2004 7.390 8.000 7.300 7.460 248,400 +0.25(+3.47%)
Jun 02, 2004 6.400 9.500 6.400 7.210 572,100 +0.21(+3.00%)
Jun 01, 2004 6.100 7.050 6.080 7.000 198,100 +0.99(+16.47%)
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.