Indicators

Alnylam Pharmaceuticals (NQ: ALNY )

151.37 -0.92 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	107.72	108.82	101.67	104.06	665,097	-3.32(-3.09%)
Nov 27, 2015	105.81	108.42	105.81	107.38	177,969	+2.13(+2.02%)
Nov 25, 2015	104.78	105.25	105.25	105.25	356,700	+0.49(+0.47%)
Nov 24, 2015	103.57	104.89	102.22	104.76	317,817	+0.23(+0.22%)
Nov 23, 2015	102.39	105.38	101.53	104.53	434,554	+1.92(+1.87%)
Nov 20, 2015	103.37	104.59	101.69	102.61	516,973	-0.25(-0.24%)
Nov 19, 2015	105.88	106.88	101.40	102.86	525,019	-4.14(-3.87%)
Nov 18, 2015	104.23	107.66	102.33	107.00	668,436	+3.16(+3.04%)
Nov 17, 2015	101.35	106.00	99.63	103.84	651,897	+2.48(+2.45%)
Nov 16, 2015	102.08	103.75	98.82	101.36	716,105	-1.21(-1.18%)
Nov 13, 2015	98.83	104.27	97.02	102.57	756,473	+3.63(+3.67%)
Nov 12, 2015	103.44	103.44	98.50	98.94	945,226	-5.35(-5.13%)
Nov 11, 2015	107.35	109.98	104.10	104.29	755,174	-2.95(-2.75%)
Nov 10, 2015	108.92	110.75	106.69	107.24	952,566	-1.60(-1.47%)
Nov 09, 2015	99.95	109.80	98.47	108.84	1,287,585	+7.31(+7.20%)
Nov 06, 2015	98.95	102.97	96.09	101.53	859,832	+2.76(+2.79%)
Nov 05, 2015	97.08	99.41	96.20	98.77	906,287	+0.69(+0.70%)
Nov 04, 2015	91.86	99.92	91.86	98.08	1,154,405	+4.60(+4.92%)
Nov 03, 2015	86.34	96.12	82.33	93.48	1,330,535	+0.41(+0.44%)

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.