Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

146.37 +0.58 (+0.40%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 23, 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 (%)
Mar 31, 2011 9.800 9.930 9.430 9.562 205,569 -0.27(-2.72%)
Mar 30, 2011 9.590 9.980 9.520 9.830 232,419 +0.38(+4.02%)
Mar 29, 2011 9.240 9.450 9.220 9.450 277,422 +0.23(+2.49%)
Mar 28, 2011 9.380 9.380 9.030 9.220 416,912 -0.17(-1.81%)
Mar 25, 2011 9.580 9.700 9.250 9.390 252,123 -0.19(-1.98%)
Mar 24, 2011 9.530 9.670 9.450 9.580 161,463 +0.06(+0.63%)
Mar 23, 2011 9.830 9.860 9.440 9.520 185,417 -0.30(-3.05%)
Mar 22, 2011 9.660 9.880 9.550 9.820 134,234 +0.18(+1.87%)
Mar 21, 2011 9.703 9.979 9.519 9.640 268,917 -0.18(-1.83%)
Mar 18, 2011 9.910 10.11 9.770 9.820 1,238,197 -0.04(-0.41%)
Mar 17, 2011 10.24 10.32 9.860 9.860 244,252 -0.29(-2.86%)
Mar 16, 2011 9.800 10.21 9.720 10.15 384,291 +0.35(+3.57%)
Mar 15, 2011 9.800 10.02 9.691 9.800 290,842 -0.34(-3.35%)
Mar 14, 2011 9.670 10.20 9.670 10.14 299,139 +0.36(+3.68%)
Mar 11, 2011 10.13 10.15 9.550 9.780 503,273 -0.38(-3.74%)
Mar 10, 2011 10.28 10.33 9.930 10.16 203,102 -0.25(-2.40%)
Mar 09, 2011 10.32 10.61 10.26 10.41 124,846 +0.11(+1.04%)
Mar 08, 2011 10.16 10.32 10.08 10.30 144,696 +0.12(+1.20%)
Mar 07, 2011 10.57 10.58 9.930 10.18 344,031 -0.34(-3.23%)
Mar 04, 2011 10.60 10.74 10.50 10.52 110,831 -0.05(-0.47%)
Mar 03, 2011 10.69 10.69 10.50 10.57 150,402 -0.03(-0.28%)
Mar 02, 2011 10.75 10.79 10.45 10.60 199,221 -0.11(-1.03%)
Mar 01, 2011 11.00 11.09 10.65 10.71 189,482 -0.27(-2.46%)
Feb 28, 2011 11.40 11.51 10.92 10.98 257,370 -0.38(-3.35%)
Feb 25, 2011 11.09 11.45 10.98 11.36 258,944 +0.26(+2.34%)
Feb 24, 2011 11.36 11.65 10.96 11.10 325,964 -0.26(-2.29%)
Feb 23, 2011 11.67 12.34 11.33 11.36 493,798 +0.19(+1.70%)
Feb 22, 2011 11.13 11.58 10.93 11.17 601,374 -0.20(-1.76%)
Feb 18, 2011 10.67 11.92 10.67 11.37 1,562,855 +1.50(+15.20%)
Feb 17, 2011 10.03 10.21 9.749 9.870 231,411 -0.21(-2.08%)
Feb 16, 2011 10.05 10.11 9.885 10.08 139,297 +0.07(+0.70%)
Feb 15, 2011 10.05 10.15 9.960 10.01 125,881 -0.10(-0.99%)
Feb 14, 2011 9.940 10.17 9.870 10.11 125,478 +0.11(+1.10%)
Feb 11, 2011 9.730 10.06 9.680 10.00 177,642 +0.24(+2.46%)
Feb 10, 2011 9.840 9.900 9.650 9.760 148,316 -0.16(-1.61%)
Feb 09, 2011 9.820 9.940 9.720 9.920 130,956 +0.05(+0.51%)
Feb 08, 2011 10.00 10.01 9.756 9.870 128,199 -0.13(-1.30%)
Feb 07, 2011 10.10 10.26 9.970 10.00 97,173 -0.04(-0.40%)
Feb 04, 2011 9.960 10.07 9.880 10.04 228,109 +0.08(+0.80%)
Feb 03, 2011 10.28 10.36 9.960 9.960 256,250 -0.36(-3.49%)
Feb 02, 2011 10.23 10.48 10.20 10.32 160,035 +0.06(+0.58%)
Feb 01, 2011 10.34 10.47 10.20 10.26 234,700 -0.06(-0.63%)
Jan 31, 2011 10.34 10.47 10.15 10.32 220,019 +0.04(+0.34%)
Jan 28, 2011 10.59 10.62 10.29 10.29 356,303 -0.33(-3.11%)
Jan 27, 2011 10.92 10.92 10.59 10.62 322,849 -0.33(-3.01%)
Jan 26, 2011 10.98 11.11 10.90 10.95 385,566 -0.02(-0.14%)
Jan 25, 2011 10.55 11.16 10.55 10.96 363,257 +0.38(+3.64%)
Jan 24, 2011 10.57 10.64 10.44 10.58 170,806 -0.02(-0.19%)
Jan 21, 2011 10.36 10.62 10.33 10.60 330,361 +0.26(+2.51%)
Jan 20, 2011 10.25 10.43 10.19 10.34 233,323 +0.03(+0.29%)
Jan 19, 2011 10.69 10.73 10.31 10.31 269,137 -0.36(-3.40%)
Jan 18, 2011 10.69 10.81 10.55 10.67 226,575 +0.05(+0.49%)
Jan 14, 2011 10.38 10.62 10.25 10.62 290,192 +0.29(+2.81%)
Jan 13, 2011 10.34 10.42 10.25 10.33 147,936 +0.00(+0.00%)
Jan 12, 2011 10.18 10.33 10.04 10.33 195,644 +0.22(+2.18%)
Jan 11, 2011 10.04 10.26 9.940 10.11 218,610 +0.09(+0.90%)
Jan 10, 2011 10.01 10.07 9.860 10.02 364,794 -0.04(-0.40%)
Jan 07, 2011 10.29 10.37 10.04 10.06 351,134 -0.22(-2.14%)
Jan 06, 2011 10.50 10.57 10.24 10.28 505,883 -0.17(-1.63%)
Jan 05, 2011 10.15 10.49 10.03 10.45 252,348 +0.29(+2.85%)
Jan 04, 2011 10.36 10.39 10.06 10.16 242,007 +0.15(+1.50%)
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.