$97.92 +4.40 (%) Alnylam Pharmaceuticals Inc - NASDAQ

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALNY historical data

Date Open High Low Close Volume
12/26/201493.6398.8893.6397.92243,025
12/24/201493.8895.7393.3293.52162,297
12/23/2014101.92102.6390.3092.55963,836
12/22/201498.80104.0598.49102.48535,071
12/19/201498.54101.9797.77100.731,408,360
12/18/201498.2699.5296.8399.41520,524
12/17/201492.5096.5491.1296.45573,234
12/16/201491.3395.0690.6592.08741,482
12/15/2014101.98104.2793.6293.95838,112
12/12/201499.29103.0798.38100.45477,410
12/11/2014102.03107.95100.00100.22513,488
12/10/2014105.42106.79100.47100.74427,583
12/9/2014102.52108.00102.01106.59750,555
12/8/2014101.25111.49101.25106.42918,403
12/5/201499.70101.2398.8199.24494,505
12/4/2014100.05102.2699.23100.07425,418
12/3/2014101.60101.7898.3599.92480,753
12/2/2014100.91104.0099.75101.57490,270
12/1/2014100.23101.5697.62100.69479,248
11/28/2014101.15103.36100.25100.55211,430
11/26/201497.55100.8197.26100.73335,072
11/25/201496.1897.8594.5597.21510,586
11/24/201492.1797.0092.1796.18950,123
11/21/201491.3193.0090.0691.72434,542
11/20/201488.7890.3987.8889.74359,480
11/19/201489.4592.0788.0089.57545,939
11/18/201490.5092.8689.4289.95647,719
11/17/201489.9893.9988.4988.98670,312
11/14/201499.54100.0089.8890.12909,290
11/13/2014100.38102.7699.1299.33530,036
11/12/201497.82100.5997.0199.85386,400
11/11/201499.72100.9297.5598.47465,874
11/10/201496.2799.8795.8499.18714,966
11/7/201492.3697.1991.6095.84847,214
11/6/201489.0393.7486.7592.91933,724
11/5/201489.9991.0087.8888.01539,079
11/4/201491.6893.1389.0989.99800,748
11/3/201492.0094.0091.5192.56559,902
10/31/201495.8099.2491.7692.74913,687
10/30/201490.9694.9290.4394.72466,563
10/29/201493.6194.1491.1091.53759,131
10/28/201493.5097.3793.2494.25855,794
10/27/201493.4994.3691.2892.91659,451
10/24/201490.9094.9990.9093.84739,201
10/23/201489.7292.2988.6291.81623,760
10/22/201489.0090.6387.0588.76555,501
10/21/201488.8889.9087.6788.92522,079
10/20/201486.1988.3986.1987.99620,189
10/17/201485.5088.0084.6086.181,458,014
10/16/201485.1586.9881.7784.94871,958
10/15/201482.0085.9680.2584.391,452,950
10/14/201486.2789.5482.5882.951,330,488
10/13/201481.5189.2480.4186.683,665,263
10/10/201475.8077.4472.8072.85687,260
10/9/201480.2680.4975.0876.58561,685
10/8/201478.1379.6575.7779.58808,354
10/7/201479.7279.7277.2578.871,026,336
10/6/201478.3680.7478.2480.50963,760
10/3/201477.5678.4875.9178.24709,230
10/2/201477.1378.2473.9376.08852,789
10/1/201478.4378.8674.7477.02892,436
9/30/201478.2079.7677.1378.10666,153
9/29/201477.6479.7076.9078.60549,674
9/26/201478.0079.0175.6178.80573,044
9/25/201478.6079.6875.4877.50599,967
9/24/201477.5679.8876.9779.02539,768
9/23/201476.5278.3876.4076.91537,631
9/22/201477.8978.4176.4977.40695,368
9/19/201478.7878.8775.9177.77949,783
9/18/201479.2279.7577.5978.18918,805
9/17/201474.0878.2574.0477.69964,687
9/16/201471.8073.6570.5573.46717,798
9/15/201472.8673.0270.0071.95856,469
9/12/201470.0074.6270.0072.55902,790
9/11/201469.0770.5268.4370.37489,311
9/10/201466.0970.6865.7969.50787,857
9/9/201467.5767.9265.5865.85546,615
9/8/201465.4467.8665.4367.79402,142
9/5/201465.9366.3863.4865.33602,567
9/4/201467.7368.8265.5665.97350,567
9/3/201468.8969.6067.0067.43329,263
9/2/201469.7769.7767.5868.47417,621
8/29/201468.6870.0867.6969.67368,404
8/28/201467.6969.3067.0168.46535,954
8/27/201469.5269.9267.8268.06460,283
8/26/201468.3469.8868.0869.52378,292
8/25/201466.0668.1066.0667.65455,586
8/22/201465.1065.6663.8265.35395,073
8/21/201467.4467.7764.6165.36653,746
8/20/201468.0068.5066.6867.33487,580
8/19/201467.6868.5066.4668.05392,567
8/18/201468.9869.8065.9067.22608,243
8/15/201467.5467.9465.7967.26564,097
8/14/201465.6366.9865.3366.97563,342
8/13/201462.0965.8861.6465.34845,048
8/12/201461.4062.3160.4061.41749,054
8/11/201458.5261.4757.2661.30856,396
8/8/201454.4558.2453.5458.15617,302
8/7/201457.7358.2455.6656.11521,285
8/6/201455.5657.5954.1157.28325,788
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center