Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.