Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 29, 2004 5.100 5.250 5.100 5.250 1,400 +0.05(+0.96%)
Oct 28, 2004 5.850 5.850 5.000 5.200 67,000 -0.20(-3.70%)
Oct 27, 2004 5.455 5.455 5.250 5.400 24,400 -0.13(-2.35%)
Oct 26, 2004 5.600 5.600 5.230 5.530 18,800 +0.26(+4.93%)
Oct 25, 2004 5.720 5.720 5.250 5.270 12,100 -0.13(-2.41%)
Oct 22, 2004 5.750 5.750 5.370 5.400 8,300 -0.04(-0.74%)
Oct 21, 2004 5.850 5.850 5.370 5.440 19,100 -0.06(-1.09%)
Oct 20, 2004 5.700 5.830 5.471 5.500 13,100 +0.00(+0.00%)
Oct 19, 2004 5.540 5.760 5.470 5.500 15,700 +0.04(+0.73%)
Oct 18, 2004 5.500 5.720 5.250 5.460 11,800 +0.16(+3.02%)
Oct 15, 2004 5.300 5.840 5.300 5.300 12,000 -0.06(-1.12%)
Oct 14, 2004 5.510 5.560 5.300 5.360 7,800 -0.19(-3.42%)
Oct 13, 2004 5.770 5.790 5.500 5.550 17,600 -0.21(-3.65%)
Oct 12, 2004 5.770 5.930 5.760 5.760 13,100 -0.13(-2.21%)
Oct 11, 2004 5.900 5.900 5.690 5.890 5,400 +0.18(+3.15%)
Oct 08, 2004 6.100 6.100 5.690 5.710 8,300 +0.01(+0.18%)
Oct 07, 2004 5.720 5.840 5.650 5.700 5,000 -0.10(-1.72%)
Oct 06, 2004 5.950 5.950 5.620 5.800 10,500 +0.05(+0.87%)
Oct 05, 2004 5.890 5.899 5.630 5.750 11,100 +0.06(+1.05%)
Oct 04, 2004 5.790 6.250 5.550 5.690 73,600 +0.08(+1.43%)
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.