Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.50	53.94	50.74	51.64	1,341,667	+0.33(+0.64%)
Feb 27, 2017	46.73	51.55	46.60	51.31	1,304,395	+4.69(+10.06%)
Feb 24, 2017	45.90	47.11	45.00	46.62	642,690	+0.37(+0.80%)
Feb 23, 2017	46.12	46.94	45.66	46.25	607,000	+0.30(+0.65%)
Feb 22, 2017	46.79	47.32	45.68	45.95	632,121	-0.91(-1.94%)
Feb 21, 2017	48.59	48.59	46.37	46.86	728,230	-1.42(-2.94%)
Feb 17, 2017		48.28	48.28	48.28	0	+1.26(+2.68%)
Feb 16, 2017	46.97	48.33	46.41	47.02	870,124	-0.07(-0.15%)
Feb 15, 2017	45.94	47.48	45.66	47.09	561,274	+0.98(+2.13%)
Feb 14, 2017	45.11	46.30	44.50	46.11	479,910	+0.50(+1.10%)
Feb 13, 2017	45.98	46.45	45.05	45.61	832,670	+0.04(+0.09%)
Feb 10, 2017	45.00	46.20	44.56	45.57	646,289	+0.61(+1.36%)
Feb 09, 2017	45.77	46.54	40.93	44.96	2,262,859	+4.33(+10.66%)
Feb 08, 2017	40.17	40.92	39.66	40.63	1,188,787	+0.17(+0.42%)
Feb 07, 2017	43.19	43.33	40.12	40.46	976,106	-2.55(-5.93%)
Feb 06, 2017	42.61	43.15	42.32	43.01	702,139	+0.25(+0.58%)
Feb 03, 2017	42.00	42.98	39.98	42.76	1,291,964	+1.30(+3.14%)
Feb 02, 2017	40.76	41.69	39.73	41.46	1,032,594	+1.01(+2.50%)

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.