Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

150.47 -0.90 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	128.98	133.96	128.40	131.09	3,431,344	+2.59(+2.02%)
May 28, 2015	130.04	131.00	126.06	128.50	725,577	-2.12(-1.62%)
May 27, 2015	128.06	131.74	127.00	130.62	829,023	+2.75(+2.15%)
May 26, 2015	124.03	128.26	123.06	127.87	1,363,240	+3.06(+2.45%)
May 22, 2015	124.54	124.81	124.81	124.81	378,200	-0.07(-0.06%)
May 21, 2015	124.80	125.99	123.09	124.88	589,107	+0.93(+0.75%)
May 20, 2015	117.37	124.33	116.32	123.95	1,115,638	+6.62(+5.64%)
May 19, 2015	121.96	122.76	115.96	117.33	679,041	-4.29(-3.53%)
May 18, 2015	119.00	123.69	118.77	121.62	715,054	+1.78(+1.49%)
May 15, 2015	117.00	120.13	115.77	119.84	814,570	+3.97(+3.43%)
May 14, 2015	115.89	117.10	112.78	115.87	555,736	+1.48(+1.29%)
May 13, 2015	115.03	116.42	112.77	114.39	693,883	+0.58(+0.51%)
May 12, 2015	111.80	116.12	111.56	113.81	837,835	+0.31(+0.27%)
May 11, 2015	112.90	114.28	111.18	113.50	580,080	+0.71(+0.63%)
May 08, 2015	105.56	112.93	105.01	112.79	1,133,080	+6.16(+5.78%)
May 07, 2015	105.36	107.24	104.38	106.63	822,971	+0.92(+0.87%)
May 06, 2015	105.84	107.50	104.30	105.71	627,864	+1.68(+1.61%)
May 05, 2015	106.87	107.16	103.45	104.03	751,252	-3.13(-2.92%)
May 04, 2015	107.49	112.47	106.59	107.16	684,407	+0.27(+0.25%)

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.