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

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
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 (%)
Feb 28, 2005 7.010 7.170 7.000 7.150 69,985 +0.00(+0.00%)
Feb 25, 2005 7.060 7.270 7.060 7.150 24,668 -0.02(-0.28%)
Feb 24, 2005 7.190 7.310 7.050 7.170 44,330 -0.01(-0.14%)
Feb 23, 2005 7.100 7.300 7.100 7.180 51,994 +0.08(+1.13%)
Feb 22, 2005 6.910 7.250 6.910 7.100 140,940 +0.10(+1.43%)
Feb 18, 2005 7.000 7.180 6.850 7.000 96,496 -0.04(-0.57%)
Feb 17, 2005 7.250 7.298 7.000 7.040 145,715 -0.26(-3.56%)
Feb 16, 2005 7.800 7.800 7.260 7.300 92,307 -0.45(-5.81%)
Feb 15, 2005 8.060 8.060 7.640 7.750 99,350 -0.22(-2.76%)
Feb 14, 2005 7.750 8.020 7.750 7.970 54,431 +0.16(+2.05%)
Feb 11, 2005 8.150 8.150 7.750 7.810 70,130 -0.03(-0.38%)
Feb 10, 2005 8.290 8.290 7.790 7.840 77,817 -0.26(-3.21%)
Feb 09, 2005 7.990 8.380 7.970 8.100 131,095 +0.36(+4.65%)
Feb 08, 2005 8.120 8.200 7.690 7.740 98,358 -0.28(-3.49%)
Feb 07, 2005 7.800 8.340 7.550 8.020 193,342 +0.41(+5.39%)
Feb 04, 2005 7.800 7.900 7.600 7.610 106,551 -0.07(-0.91%)
Feb 03, 2005 7.400 7.900 7.350 7.680 333,753 +0.33(+4.49%)
Feb 02, 2005 7.850 7.900 7.170 7.350 483,981 +0.35(+5.00%)
Feb 01, 2005 7.300 7.300 7.000 7.000 108,945 +0.00(+0.00%)
Jan 31, 2005 7.200 7.300 6.910 7.000 98,438 +0.09(+1.30%)
Jan 28, 2005 7.200 7.200 6.800 6.910 69,544 -0.14(-1.99%)
Jan 27, 2005 6.900 7.050 6.850 7.050 71,688 +0.00(+0.00%)
Jan 26, 2005 7.240 7.240 7.000 7.050 180,797 -0.15(-2.08%)
Jan 25, 2005 7.000 7.390 6.980 7.200 180,306 +0.20(+2.86%)
Jan 24, 2005 7.490 7.490 6.760 7.000 230,764 -0.35(-4.76%)
Jan 21, 2005 7.380 7.769 7.350 7.350 212,551 -0.15(-2.00%)
Jan 20, 2005 7.840 7.890 7.350 7.500 136,612 -0.19(-2.47%)
Jan 19, 2005 8.250 8.270 7.500 7.690 517,027 -0.68(-8.12%)
Jan 18, 2005 9.090 9.090 8.250 8.370 304,357 -0.43(-4.89%)
Jan 14, 2005 8.920 8.960 8.730 8.800 114,007 +0.07(+0.80%)
Jan 13, 2005 9.120 9.150 8.590 8.730 120,851 -0.08(-0.94%)
Jan 12, 2005 9.500 9.500 8.600 8.813 241,241 -0.28(-3.05%)
Jan 11, 2005 10.03 10.30 9.010 9.090 379,217 -1.14(-11.14%)
Jan 10, 2005 9.380 11.00 9.070 10.23 650,356 +1.23(+13.67%)
Jan 07, 2005 9.150 9.260 8.710 9.000 227,966 +0.30(+3.45%)
Jan 06, 2005 8.490 9.050 8.150 8.700 610,507 +0.65(+8.07%)
Jan 05, 2005 7.900 8.280 7.650 8.050 459,523 +0.50(+6.62%)
Jan 04, 2005 7.600 7.950 7.510 7.550 158,645 -0.03(-0.40%)
Jan 03, 2005 7.670 8.000 7.500 7.580 218,550 +0.11(+1.47%)
Dec 31, 2004 7.780 7.840 7.210 7.470 31,842 +0.07(+0.95%)
Dec 30, 2004 7.360 7.549 7.200 7.400 45,400 -0.16(-2.12%)
Dec 29, 2004 7.800 7.800 7.400 7.560 27,400 +0.07(+0.93%)
Dec 28, 2004 7.680 7.809 7.260 7.490 50,900 -0.19(-2.47%)
Dec 27, 2004 8.000 8.000 7.650 7.680 11,800 +0.04(+0.51%)
Dec 23, 2004 7.600 8.000 7.556 7.641 27,600 -0.26(-3.28%)
Dec 22, 2004 8.050 8.100 7.784 7.900 203,000 +0.43(+5.76%)
Dec 21, 2004 6.990 7.600 6.750 7.470 132,300 +0.57(+8.26%)
Dec 20, 2004 6.900 7.000 6.850 6.900 38,600 +0.04(+0.58%)
Dec 17, 2004 6.750 6.883 6.600 6.860 87,500 +0.07(+1.02%)
Dec 16, 2004 6.700 6.791 6.500 6.791 40,100 +0.19(+2.89%)
Dec 15, 2004 6.450 6.700 6.450 6.600 54,300 +0.13(+2.01%)
Dec 14, 2004 6.700 6.700 6.400 6.470 413,200 -0.28(-4.15%)
Dec 13, 2004 7.000 7.000 6.580 6.750 71,800 +0.09(+1.35%)
Dec 10, 2004 6.700 6.980 6.650 6.660 104,800 -0.12(-1.77%)
Dec 09, 2004 7.090 7.100 6.700 6.780 89,900 -0.22(-3.14%)
Dec 08, 2004 6.700 7.170 6.700 7.000 89,500 +0.22(+3.24%)
Dec 07, 2004 7.000 7.300 6.620 6.780 109,700 -0.08(-1.17%)
Dec 06, 2004 6.800 6.970 6.670 6.860 60,200 +0.29(+4.41%)
Dec 03, 2004 7.050 7.300 6.560 6.570 279,100 -0.63(-8.75%)
Dec 02, 2004 8.000 8.350 7.060 7.200 301,200 -0.90(-11.11%)
Dec 01, 2004 8.240 8.350 8.050 8.100 89,900 +0.10(+1.25%)
Nov 30, 2004 8.180 8.600 7.900 8.000 78,300 -0.23(-2.79%)
Nov 29, 2004 8.200 8.520 7.900 8.230 134,800 +0.13(+1.60%)
Nov 26, 2004 8.100 8.510 7.750 8.100 168,400 +0.24(+3.05%)
Nov 24, 2004 7.000 8.190 6.950 7.860 315,300 +0.95(+13.75%)
Nov 23, 2004 6.750 7.050 6.700 6.910 91,000 +0.01(+0.14%)
Nov 22, 2004 6.880 7.500 6.500 6.900 406,900 +1.02(+17.35%)
Nov 19, 2004 6.350 6.350 5.880 5.880 33,100 -0.47(-7.40%)
Nov 18, 2004 6.600 6.600 6.250 6.350 29,500 -0.17(-2.61%)
Nov 17, 2004 6.580 6.590 6.400 6.520 56,400 +0.05(+0.77%)
Nov 16, 2004 6.500 6.700 6.280 6.470 68,900 +0.12(+1.89%)
Nov 15, 2004 6.900 6.900 6.260 6.350 41,300 -0.07(-1.09%)
Nov 12, 2004 7.000 7.000 6.300 6.420 136,000 +0.11(+1.74%)
Nov 11, 2004 6.840 7.040 6.100 6.310 392,400 +0.13(+2.10%)
Nov 10, 2004 5.770 6.780 5.430 6.180 101,100 +0.68(+12.36%)
Nov 09, 2004 5.290 5.690 5.290 5.500 24,100 +0.01(+0.18%)
Nov 08, 2004 5.270 5.500 5.260 5.490 9,600 +0.05(+0.90%)
Nov 05, 2004 5.850 5.850 5.290 5.441 6,800 +0.13(+2.47%)
Nov 04, 2004 5.420 5.550 5.250 5.310 3,900 -0.06(-1.10%)
Nov 03, 2004 5.369 5.369 5.369 5.369 200 +0.03(+0.54%)
Nov 02, 2004 5.310 5.490 5.281 5.340 20,800 +0.04(+0.75%)
Nov 01, 2004 5.000 5.300 5.000 5.300 4,200 +0.05(+0.95%)
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%)
Oct 01, 2004 5.550 5.800 5.550 5.610 197,700 -0.15(-2.59%)
Sep 30, 2004 5.550 5.779 5.550 5.759 4,700 +0.09(+1.57%)
Sep 29, 2004 5.760 5.840 5.650 5.670 12,800 +0.02(+0.35%)
Sep 28, 2004 5.600 5.950 5.500 5.650 33,800 +0.06(+1.07%)
Sep 27, 2004 5.600 5.600 5.460 5.590 11,700 +0.19(+3.52%)
Sep 24, 2004 5.431 5.579 5.400 5.400 6,400 -0.01(-0.18%)
Sep 23, 2004 5.950 5.950 5.410 5.410 4,200 -0.36(-6.22%)
Sep 22, 2004 6.010 6.090 5.400 5.769 27,400 +0.12(+2.11%)
Sep 21, 2004 5.810 5.860 5.200 5.650 18,800 +0.06(+1.07%)
Sep 20, 2004 5.430 5.630 5.310 5.590 10,600 +0.19(+3.52%)
Sep 17, 2004 5.650 5.739 5.400 5.400 9,300 -0.26(-4.59%)
Sep 16, 2004 5.900 6.000 5.660 5.660 1,000 -0.08(-1.39%)
Sep 15, 2004 5.750 5.900 5.570 5.740 12,000 +0.04(+0.70%)
Sep 14, 2004 5.950 5.950 5.250 5.700 12,200 -0.12(-2.06%)
Sep 13, 2004 5.300 5.900 5.290 5.820 18,900 +0.42(+7.78%)
Sep 10, 2004 5.300 5.500 5.300 5.400 2,300 -0.11(-2.00%)
Sep 09, 2004 5.730 5.730 5.200 5.510 31,700 -0.39(-6.61%)
Sep 08, 2004 5.931 5.990 5.890 5.900 8,800 +0.05(+0.85%)
Sep 07, 2004 5.650 6.000 5.600 5.850 19,500 +0.19(+3.36%)
Sep 03, 2004 5.501 5.850 5.500 5.660 7,200 -0.06(-1.05%)
Sep 02, 2004 5.400 5.769 5.010 5.720 10,300 +0.22(+4.00%)
Sep 01, 2004 5.750 5.750 5.500 5.500 4,000 +0.00(+0.00%)
Aug 31, 2004 5.300 5.950 5.190 5.500 54,100 +0.17(+3.19%)
Aug 30, 2004 5.700 5.700 5.260 5.330 7,800 -0.28(-4.99%)
Aug 27, 2004 5.500 5.740 5.380 5.610 24,000 +0.12(+2.19%)
Aug 26, 2004 5.100 5.500 5.100 5.490 13,500 +0.24(+4.57%)
Aug 25, 2004 4.829 5.250 4.590 5.250 28,800 +0.56(+11.94%)
Aug 24, 2004 4.250 5.100 4.250 4.690 10,600 +0.31(+7.08%)
Aug 23, 2004 4.290 4.460 4.240 4.380 24,761 -0.06(-1.35%)
Aug 20, 2004 4.300 4.500 4.040 4.440 26,700 -0.21(-4.52%)
Aug 19, 2004 4.090 4.990 3.980 4.650 32,500 +0.56(+13.69%)
Aug 18, 2004 4.440 4.440 3.650 4.090 75,600 +0.09(+2.25%)
Aug 17, 2004 4.030 4.170 3.968 4.000 16,900 +0.05(+1.27%)
Aug 16, 2004 3.910 5.500 3.910 3.950 28,300 -0.05(-1.25%)
Aug 13, 2004 4.459 4.459 3.850 4.000 37,400 -0.30(-6.98%)
Aug 12, 2004 4.400 4.840 4.250 4.300 58,200 -0.15(-3.37%)
Aug 11, 2004 4.800 5.100 4.320 4.450 157,200 -0.57(-11.34%)
Aug 10, 2004 4.800 5.050 4.800 5.019 9,800 +0.07(+1.39%)
Aug 09, 2004 5.230 5.230 4.870 4.950 11,271 +0.05(+1.02%)
Aug 06, 2004 5.252 5.310 4.810 4.900 20,900 -0.33(-6.31%)
Aug 05, 2004 5.260 5.260 5.230 5.230 7,200 -0.02(-0.38%)
Aug 04, 2004 5.330 5.400 5.160 5.250 4,000 -0.10(-1.83%)
Aug 03, 2004 5.100 5.600 5.100 5.348 13,800 -0.20(-3.64%)
Aug 02, 2004 5.900 6.500 5.060 5.550 15,100 +0.40(+7.77%)
Jul 30, 2004 5.290 5.290 5.060 5.150 27,800 -0.15(-2.83%)
Jul 29, 2004 5.650 5.650 5.110 5.300 4,300 +0.05(+0.95%)
Jul 28, 2004 5.480 5.600 5.190 5.250 18,500 +0.05(+0.96%)
Jul 27, 2004 5.700 5.750 5.090 5.200 51,000 -0.50(-8.77%)
Jul 26, 2004 5.750 5.800 5.450 5.700 109,100 -0.09(-1.55%)
Jul 23, 2004 5.900 5.900 5.500 5.790 41,500 -0.06(-1.03%)
Jul 22, 2004 6.140 6.140 5.700 5.850 106,300 -0.20(-3.31%)
Jul 21, 2004 6.200 6.379 6.010 6.050 12,100 -0.11(-1.79%)
Jul 20, 2004 6.510 6.510 6.100 6.160 22,400 -0.34(-5.23%)
Jul 19, 2004 6.901 6.901 6.500 6.500 5,400 -0.50(-7.14%)
Jul 16, 2004 7.300 7.300 6.860 7.000 34,500 +0.02(+0.29%)
Jul 15, 2004 6.790 7.000 6.790 6.980 13,400 +0.32(+4.77%)
Jul 14, 2004 7.000 7.050 6.510 6.662 25,000 -0.34(-4.81%)
Jul 13, 2004 7.350 7.350 6.850 6.999 8,700 -0.24(-3.33%)
Jul 12, 2004 7.150 7.400 7.000 7.240 12,800 +0.26(+3.72%)
Jul 09, 2004 7.160 7.160 6.930 6.980 8,400 +0.05(+0.72%)
Jul 08, 2004 7.250 7.290 6.860 6.930 7,300 -0.20(-2.81%)
Jul 07, 2004 7.590 7.590 7.130 7.130 9,200 -0.04(-0.56%)
Jul 06, 2004 7.700 7.700 7.000 7.170 9,800 +0.17(+2.43%)
Jul 02, 2004 7.089 7.089 6.780 7.000 14,200 -0.01(-0.14%)
Jul 01, 2004 7.500 8.000 7.010 7.010 50,500 -0.55(-7.28%)
Jun 30, 2004 7.400 8.220 7.370 7.560 159,200 +0.46(+6.48%)
Jun 29, 2004 6.900 7.400 6.900 7.100 50,600 -0.11(-1.53%)
Jun 28, 2004 7.500 7.500 6.900 7.210 14,000 -0.14(-1.90%)
Jun 25, 2004 6.480 7.540 6.340 7.350 45,600 +0.80(+12.21%)
Jun 24, 2004 6.000 6.750 5.900 6.550 38,900 +0.55(+9.17%)
Jun 23, 2004 6.050 6.050 5.800 6.000 29,500 +0.09(+1.52%)
Jun 22, 2004 5.320 6.030 5.260 5.910 33,500 +0.01(+0.17%)
Jun 21, 2004 6.400 6.810 5.500 5.900 49,700 -0.33(-5.30%)
Jun 18, 2004 6.250 6.450 6.100 6.230 30,300 +0.11(+1.80%)
Jun 17, 2004 6.700 6.700 6.030 6.120 149,600 -0.50(-7.55%)
Jun 16, 2004 7.010 7.200 6.450 6.620 113,800 -0.60(-8.31%)
Jun 15, 2004 7.690 7.999 7.020 7.220 172,800 -0.54(-6.96%)
Jun 14, 2004 8.300 8.360 7.700 7.760 30,900 -0.14(-1.77%)
Jun 10, 2004 8.500 8.500 7.780 7.900 113,700 -0.36(-4.36%)
Jun 09, 2004 8.640 8.750 8.140 8.260 133,600 +0.20(+2.48%)
Jun 08, 2004 8.000 8.230 7.900 8.060 81,300 +0.29(+3.73%)
Jun 07, 2004 8.170 8.550 7.500 7.770 131,700 +0.09(+1.17%)
Jun 04, 2004 7.300 7.900 7.200 7.680 186,500 +0.22(+2.95%)
Jun 03, 2004 7.390 8.000 7.300 7.460 248,400 +0.25(+3.47%)
Jun 02, 2004 6.400 9.500 6.400 7.210 572,100 +0.21(+3.00%)
Jun 01, 2004 6.100 7.050 6.080 7.000 198,100 +0.99(+16.47%)
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.