Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.00	61.64	57.72	58.57	1,762,981	+0.57(+0.98%)
Feb 26, 2016	57.72	59.18	56.65	58.00	847,125	+1.14(+2.00%)
Feb 25, 2016	58.96	60.23	55.94	56.86	882,734	-1.16(-2.00%)
Feb 24, 2016	58.74	59.70	56.43	58.02	1,061,527	-1.43(-2.41%)
Feb 23, 2016	62.05	62.84	59.26	59.45	651,624	-3.23(-5.15%)
Feb 22, 2016	64.52	65.00	62.00	62.68	834,036	-0.84(-1.32%)
Feb 19, 2016	62.44	64.73	60.76	63.52	1,342,904	+1.03(+1.65%)
Feb 18, 2016	65.70	66.25	61.87	62.49	1,010,199	-3.21(-4.89%)
Feb 17, 2016	64.73	66.33	62.63	65.70	1,141,729	+1.80(+2.82%)
Feb 16, 2016	62.00	65.83	60.24	63.90	1,495,857	+4.35(+7.30%)
Feb 12, 2016	52.38	59.55	59.55	59.55	1,920,800	+2.59(+4.55%)
Feb 11, 2016	55.60	58.33	53.26	56.96	1,401,895	-0.04(-0.07%)
Feb 10, 2016	59.22	60.75	56.53	57.00	1,383,804	-2.22(-3.75%)
Feb 09, 2016	58.83	61.98	57.67	59.22	1,644,858	-1.39(-2.29%)
Feb 08, 2016	64.14	64.93	59.42	60.61	1,175,571	-4.98(-7.59%)
Feb 05, 2016	67.22	68.01	63.70	65.59	1,326,204	-1.92(-2.84%)
Feb 04, 2016	65.72	72.38	65.00	67.51	1,458,748	+1.38(+2.09%)
Feb 03, 2016	65.66	67.33	61.09	66.13	1,428,128	+1.22(+1.88%)
Feb 02, 2016	68.71	68.71	64.60	64.91	1,135,559	-4.84(-6.94%)

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.