Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

147.96 -1.93 (-1.29%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	61.99	61.99	60.86	61.20	0	-0.26(-0.42%)
Nov 27, 2013	61.31	61.72	60.09	61.46	0	+0.44(+0.72%)
Nov 26, 2013	60.00	62.23	59.84	61.02	0	+1.05(+1.75%)
Nov 25, 2013	58.50	61.62	58.19	59.97	963,270	+1.64(+2.81%)
Nov 22, 2013	56.85	58.64	56.79	58.33	0	+2.05(+3.65%)
Nov 21, 2013	53.88	56.37	53.60	56.28	421,895	+2.72(+5.07%)
Nov 20, 2013	53.46	54.49	52.48	53.56	0	+0.25(+0.47%)
Nov 19, 2013	53.14	53.83	52.27	53.31	533,236	+0.26(+0.49%)
Nov 18, 2013	54.21	54.44	52.15	53.05	0	-0.90(-1.67%)
Nov 15, 2013	51.08	54.07	50.75	53.95	0	+3.16(+6.22%)
Nov 14, 2013	52.92	52.97	48.16	50.79	1,227,158	-3.40(-6.27%)
Nov 12, 2013	55.05	55.25	53.84	54.19	0	-0.79(-1.44%)
Nov 11, 2013	54.09	55.01	52.68	54.98	0	+2.00(+3.78%)
Nov 08, 2013	50.99	54.12	50.99	52.98	0	+2.06(+4.05%)
Nov 07, 2013	54.93	54.99	49.02	50.92	2,272,177	-4.05(-7.37%)
Nov 06, 2013	57.96	58.16	54.23	54.97	1,264,769	-2.35(-4.10%)
Nov 05, 2013	55.44	58.12	54.58	57.32	715,271	+1.19(+2.12%)
Nov 04, 2013	57.44	58.48	56.00	56.13	533,171	-0.93(-1.63%)

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.