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, 2009	16.67	16.81	16.48	16.81	206,065	+0.03(+0.18%)
Nov 27, 2009	16.58	17.30	16.58	16.78	139,499	-0.29(-1.70%)
Nov 25, 2009	16.87	17.14	16.71	17.07	162,674	+0.32(+1.91%)
Nov 24, 2009	16.75	16.86	16.25	16.75	270,424	-0.20(-1.18%)
Nov 23, 2009	17.10	17.50	16.81	16.95	107,058	+0.11(+0.65%)
Nov 20, 2009	16.80	17.04	16.74	16.84	137,147	-0.02(-0.12%)
Nov 19, 2009	17.27	17.45	16.75	16.86	180,069	-0.56(-3.21%)
Nov 18, 2009	17.50	17.68	17.26	17.42	167,634	-0.02(-0.11%)
Nov 17, 2009	17.35	17.57	17.18	17.44	282,033	+0.00(+0.00%)
Nov 16, 2009	17.51	17.86	16.86	17.44	467,413	+0.27(+1.57%)
Nov 13, 2009	17.65	17.85	17.11	17.17	348,728	-0.23(-1.32%)
Nov 12, 2009	17.03	18.04	17.03	17.40	659,350	+0.27(+1.58%)
Nov 11, 2009	15.73	17.13	15.70	17.13	536,881	+1.58(+10.16%)
Nov 10, 2009	15.78	15.89	15.45	15.55	451,320	-0.26(-1.64%)
Nov 09, 2009	16.35	16.35	15.50	15.81	657,238	-0.34(-2.11%)
Nov 06, 2009	16.39	16.39	16.01	16.15	589,128	-0.27(-1.64%)
Nov 05, 2009	17.05	17.05	16.33	16.42	814,443	-1.01(-5.79%)
Nov 04, 2009	17.78	18.00	17.29	17.43	306,583	-0.21(-1.19%)
Nov 03, 2009	16.92	17.65	16.65	17.64	287,554	+0.55(+3.22%)

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.