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 31, 2011 8.380 8.380 8.113 8.120 258,743 -0.42(-4.92%)
Oct 28, 2011 8.460 8.620 8.410 8.540 271,021 +0.03(+0.35%)
Oct 27, 2011 8.080 8.520 7.950 8.510 403,379 +0.68(+8.68%)
Oct 26, 2011 7.650 7.880 7.481 7.830 250,056 +0.32(+4.26%)
Oct 25, 2011 7.800 7.900 7.470 7.510 314,612 -0.32(-4.09%)
Oct 24, 2011 7.580 7.840 7.511 7.830 338,642 +0.29(+3.85%)
Oct 21, 2011 7.510 7.680 7.390 7.540 241,579 +0.18(+2.45%)
Oct 20, 2011 7.320 7.420 7.110 7.360 140,025 +0.04(+0.55%)
Oct 19, 2011 7.570 7.650 7.270 7.320 126,102 -0.22(-2.92%)
Oct 18, 2011 7.110 7.590 7.030 7.540 205,991 +0.45(+6.35%)
Oct 17, 2011 7.470 7.470 7.060 7.090 229,392 -0.42(-5.59%)
Oct 14, 2011 7.250 7.530 7.170 7.510 300,282 +0.38(+5.33%)
Oct 13, 2011 6.950 7.150 6.940 7.130 157,960 +0.11(+1.57%)
Oct 12, 2011 6.850 7.050 6.740 7.020 192,830 +0.24(+3.54%)
Oct 11, 2011 6.650 6.850 6.600 6.780 227,007 +0.09(+1.35%)
Oct 10, 2011 6.550 6.700 6.410 6.690 161,391 +0.26(+4.04%)
Oct 07, 2011 6.560 6.590 6.390 6.430 197,214 -0.11(-1.68%)
Oct 06, 2011 6.340 6.580 6.330 6.540 287,433 -0.07(-1.06%)
Oct 05, 2011 6.480 6.700 6.380 6.610 271,377 +0.15(+2.32%)
Oct 04, 2011 5.930 6.500 5.879 6.460 427,756 +0.46(+7.67%)
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.