$68.29 -0.12 (%) Alnylam Pharmaceuticals Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALNY historical data

Date Open High Low Close Volume
7/27/201666.9868.6966.9868.41699,030
7/26/201666.3068.8765.6666.81810,429
7/25/201665.6466.4760.4766.203,493,118
7/22/201665.2465.8564.5865.49770,778
7/21/201666.3267.1064.4864.97774,176
7/20/201664.2866.2363.2165.74666,890
7/19/201664.7365.1163.2464.03906,201
7/18/201664.3265.3163.8564.83661,777
7/15/201663.1665.0662.7264.48875,118
7/14/201663.4363.4361.5763.01562,543
7/13/201664.3665.2661.8862.82983,571
7/12/201664.0064.7862.9464.00793,205
7/11/201662.6664.6462.2963.46715,383
7/8/201661.5262.7060.5762.18629,803
7/7/201660.9462.1860.0061.52634,134
7/6/201659.1160.7157.7060.43680,203
7/5/201660.6060.9958.2559.421,021,130
7/1/201655.0061.6453.5661.441,453,262
6/30/201655.6356.2354.6755.49781,598
6/29/201656.2256.9953.6355.60831,766
6/28/201653.4256.0853.0855.30957,964
6/27/201653.5354.2550.1352.501,416,572
6/24/201654.0055.5453.0054.311,812,647
6/23/201657.1157.1155.1556.95789,183
6/22/201655.7957.9654.4456.14996,117
6/21/201656.9356.9554.6355.782,087,463
6/20/201656.9858.6956.4156.64863,961
6/17/201658.3058.3455.8155.97907,412
6/16/201658.7259.8457.6858.38837,979
6/15/201660.9461.6958.8259.14812,954
6/14/201660.8462.1759.5560.58787,569
6/13/201662.5463.1960.3960.651,182,457
6/10/201664.4664.9862.2863.171,017,320
6/9/201669.2670.2065.3865.411,003,592
6/8/201671.1671.7968.3869.88636,136
6/7/201671.4072.6469.6871.05853,358
6/6/201670.5072.8368.4472.60604,391
6/3/201673.4873.4869.9770.20869,762
6/2/201670.5674.2070.5074.12711,230
6/1/201671.0271.5669.0170.54760,023
5/31/201668.2873.6868.2171.721,344,771
5/27/201669.9670.8967.1867.571,238,242
5/26/201666.1572.1666.1170.573,118,851
5/25/201658.2364.6458.2363.552,010,631
5/24/201656.8657.9255.7257.81580,235
5/23/201655.1256.9054.5356.07612,309
5/20/201653.9455.5053.0355.11682,271
5/19/201654.0255.9252.4353.67627,106
5/18/201653.6555.4653.2054.34761,265
5/17/201654.0855.7653.9554.28886,224
5/16/201654.0155.6353.2254.54785,434
5/13/201652.3854.0352.0852.55583,128
5/12/201654.0254.1349.9652.371,206,842
5/11/201657.0557.3653.6553.82594,207
5/10/201658.2758.4155.6357.44873,314
5/9/201655.3059.4255.3057.81820,764
5/6/201658.0359.1553.9055.551,323,388
5/5/201658.4159.4657.0358.73959,991
5/4/201660.1360.6357.1657.451,375,474
5/3/201666.8066.9960.0760.811,827,811
5/2/201667.4769.0365.8768.79512,704
4/29/201667.6868.2366.4067.04426,201
4/28/201668.3870.3967.0067.88474,202
4/27/201670.4370.7768.3768.63446,854
4/26/201672.0372.2569.2170.37592,380
4/25/201671.5072.7271.2671.95433,145
4/22/201671.6772.8369.9571.86518,360
4/21/201667.0371.7966.7671.63709,579
4/20/201667.8969.0066.8567.25600,874
4/19/201669.0569.3466.5066.811,090,684
4/18/201668.2170.5867.6969.16571,507
4/15/201667.9168.9066.8468.79705,918
4/14/201669.3969.3967.2967.79597,740
4/13/201667.8969.5966.7069.39528,173
4/12/201666.8067.6165.5267.43800,942
4/11/201669.3970.0066.5066.771,061,498
4/8/201673.2673.4266.9069.151,098,776
4/7/201674.3075.0868.8171.741,767,528
4/6/201668.0573.1268.0573.00977,933
4/5/201667.6969.6565.8368.331,306,731
4/4/201664.7770.0864.6267.541,240,796
4/1/201662.2965.6061.1864.79758,556
3/31/201659.3864.9459.3862.77986,983
3/30/201660.5062.3658.3859.08675,370
3/29/201658.8760.0056.6059.84912,523
3/28/201660.4961.6558.2858.78701,685
3/24/201658.2060.6656.5160.28700,363
3/23/201662.2463.8758.8559.06709,118
3/22/201660.6962.7459.9062.221,193,390
3/21/201659.5762.9958.5661.31794,390
3/18/201658.0960.1956.6059.801,334,790
3/17/201660.2360.6956.4457.84988,471
3/16/201661.0463.3658.5060.39875,426
3/15/201664.9064.9761.5661.701,065,244
3/14/201662.0466.6262.0465.771,659,334
3/11/201661.0062.5159.4762.151,931,842
3/10/201660.6560.8656.0058.091,039,923
3/9/201658.3660.8956.1460.121,276,694
3/8/201659.7160.4357.3457.53790,327
3/7/201658.9960.7757.9060.091,055,217
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center