$67.57 -3.00 (%) Alnylam Pharmaceuticals Inc - NASDAQ

May. 27, 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
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
3/4/201660.6660.8559.1259.181,010,084
3/3/201662.3363.5859.8159.981,060,594
3/2/201659.9262.7358.0962.631,334,052
3/1/201659.4960.0557.0059.831,846,350
2/29/201658.0061.6457.7258.571,763,012
2/26/201657.7259.1856.6558.00847,125
2/25/201658.9660.2355.9456.86882,734
2/24/201658.7459.7056.4358.021,061,527
2/23/201662.0562.8459.2659.45651,624
2/22/201664.5265.1062.0062.68834,036
2/19/201662.4464.7360.7463.521,342,904
2/18/201665.7066.2561.8762.491,010,199
2/17/201664.7366.3362.6365.701,141,729
2/16/201662.0065.8360.2463.901,495,857
2/12/201652.3861.7551.5159.551,920,760
2/11/201655.6058.3353.2656.961,402,045
2/10/201659.2260.7556.5357.001,383,804
2/9/201658.8361.9856.4359.221,644,858
2/8/201664.1464.9359.4260.611,175,571
2/5/201667.2268.0163.7065.591,326,204
2/4/201665.7272.3865.0067.511,458,748
2/3/201665.6667.3461.0966.131,428,128
2/2/201668.7168.7164.6064.911,135,559
2/1/201668.0470.6464.3069.751,344,029
1/29/201665.4469.0364.6768.941,293,825
1/28/201670.2270.9363.6365.181,193,876
1/27/201675.3676.6868.9369.68845,905
1/26/201676.0076.7772.0075.17697,524
1/25/201675.5880.2075.0175.52897,618
1/22/201673.2676.4371.6176.12823,798
1/21/201674.8777.0370.4471.14941,007
1/20/201671.5076.4565.5474.801,352,713
1/19/201677.5278.8270.2072.411,147,528
1/15/201675.3076.4272.0875.981,193,813
1/14/201675.5080.6868.8878.821,197,185
1/13/201682.4383.4274.4775.241,115,287
1/12/201681.3385.9977.7481.831,033,922
1/11/201684.1585.3378.0079.681,492,251
1/8/201687.7688.1181.8484.611,241,648
1/7/201687.3989.9384.8287.641,064,936
1/6/201692.7693.0888.0290.28879,628
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center