Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

150.52 -3.87 (-2.51%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.74 16.30 15.75 16.08 570,267 +0.34(+2.16%)
Feb 27, 2006 14.98 16.32 14.90 15.74 1,217,715 +1.02(+6.93%)
Feb 24, 2006 14.85 15.00 14.60 14.72 374,973 -0.13(-0.88%)
Feb 23, 2006 15.67 15.69 14.73 14.85 479,390 -0.82(-5.23%)
Feb 22, 2006 15.50 15.98 14.77 15.67 728,799 +0.21(+1.36%)
Feb 21, 2006 15.28 15.50 14.55 15.46 897,887 +1.42(+10.11%)
Feb 17, 2006 13.29 14.22 13.17 14.04 363,762 +0.69(+5.17%)
Feb 16, 2006 13.14 13.47 13.00 13.35 386,000 -0.22(-1.62%)
Feb 15, 2006 13.43 13.76 13.03 13.57 667,783 +0.37(+2.80%)
Feb 14, 2006 12.34 13.62 12.27 13.20 1,054,709 +1.07(+8.82%)
Feb 13, 2006 12.49 12.49 12.02 12.13 203,991 +0.22(+1.85%)
Feb 10, 2006 12.05 12.22 11.48 11.91 316,153 -0.11(-0.92%)
Feb 09, 2006 12.25 12.56 12.00 12.02 180,608 -0.15(-1.23%)
Feb 08, 2006 12.84 12.84 12.11 12.17 282,876 -0.57(-4.47%)
Feb 07, 2006 13.00 13.09 12.69 12.74 321,768 -0.21(-1.62%)
Feb 06, 2006 12.95 13.10 12.88 12.95 404,299 +0.19(+1.49%)
Feb 03, 2006 13.02 13.20 12.73 12.76 301,738 -0.24(-1.85%)
Feb 02, 2006 12.79 13.09 12.65 13.00 499,599 +0.25(+1.96%)
Feb 01, 2006 13.30 13.37 12.56 12.75 1,750,411 -0.69(-5.13%)
Jan 31, 2006 12.70 13.54 12.50 13.44 363,448 +0.76(+5.99%)
Jan 30, 2006 13.12 13.20 12.38 12.68 460,286 -0.51(-3.87%)
Jan 27, 2006 13.32 13.63 13.15 13.19 143,803 -0.09(-0.68%)
Jan 26, 2006 13.95 13.99 13.21 13.28 135,015 -0.41(-2.99%)
Jan 25, 2006 13.75 13.80 13.64 13.69 86,245 +0.07(+0.51%)
Jan 24, 2006 14.65 14.65 13.59 13.62 247,165 -1.04(-7.09%)
Jan 23, 2006 14.95 15.43 14.66 14.66 137,228 -0.33(-2.20%)
Jan 20, 2006 14.98 15.19 14.66 14.99 232,350 +0.18(+1.22%)
Jan 19, 2006 14.49 14.81 14.40 14.81 207,545 +0.36(+2.49%)
Jan 18, 2006 14.05 14.47 14.04 14.45 159,438 +0.10(+0.70%)
Jan 17, 2006 14.30 14.50 14.25 14.35 150,157 +0.18(+1.27%)
Jan 13, 2006 14.20 14.30 14.10 14.17 84,380 +0.00(+0.00%)
Jan 12, 2006 14.50 14.60 14.10 14.17 118,800 -0.23(-1.60%)
Jan 11, 2006 14.38 14.49 13.87 14.40 269,845 -0.05(-0.35%)
Jan 10, 2006 13.70 14.50 13.70 14.45 207,474 +0.48(+3.44%)
Jan 09, 2006 13.10 14.69 13.10 13.97 341,704 +0.95(+7.30%)
Jan 06, 2006 13.27 13.39 12.93 13.02 126,184 -0.12(-0.91%)
Jan 05, 2006 13.14 13.17 12.89 13.14 145,390 +0.16(+1.23%)
Jan 04, 2006 13.22 13.22 12.83 12.98 98,926 +0.02(+0.15%)
Jan 03, 2006 13.39 13.48 12.83 12.96 93,476 -0.40(-2.99%)
Dec 30, 2005 13.47 13.48 13.05 13.36 104,364 +0.11(+0.83%)
Dec 29, 2005 13.48 13.56 13.23 13.25 96,336 -0.17(-1.27%)
Dec 28, 2005 13.30 13.49 13.00 13.42 117,000 +0.07(+0.52%)
Dec 27, 2005 14.00 14.00 13.25 13.35 156,600 -0.14(-1.04%)
Dec 23, 2005 13.43 13.84 13.37 13.49 67,871 +0.02(+0.15%)
Dec 22, 2005 13.03 13.50 12.88 13.47 102,553 +0.57(+4.42%)
Dec 21, 2005 12.67 13.00 12.55 12.90 61,668 +0.14(+1.10%)
Dec 20, 2005 13.13 13.24 12.58 12.76 80,936 -0.28(-2.15%)
Dec 19, 2005 13.81 13.89 12.98 13.04 163,140 -0.74(-5.37%)
Dec 16, 2005 13.25 13.78 13.25 13.78 225,900 +0.88(+6.82%)
Dec 15, 2005 13.43 13.51 12.68 12.90 156,054 -0.61(-4.52%)
Dec 14, 2005 14.25 14.85 13.48 13.51 619,166 -0.50(-3.57%)
Dec 13, 2005 13.89 14.13 13.85 14.01 228,706 +0.19(+1.37%)
Dec 12, 2005 13.72 13.85 13.50 13.82 102,614 +0.14(+1.02%)
Dec 09, 2005 13.75 13.75 13.55 13.68 147,864 -0.01(-0.07%)
Dec 08, 2005 13.14 13.72 13.03 13.69 324,518 +0.57(+4.34%)
Dec 07, 2005 13.08 13.15 12.97 13.12 117,889 +0.19(+1.47%)
Dec 06, 2005 12.77 13.14 12.74 12.93 95,447 +0.04(+0.31%)
Dec 05, 2005 12.84 13.01 12.73 12.89 66,241 -0.03(-0.23%)
Dec 02, 2005 13.03 13.10 12.78 12.92 141,753 +0.09(+0.70%)
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.