ALNYLAM PHARMACEUTICALS $27.56

up +0.12


20/5/2013 04:20 PM  |  NASDAQ : ALNY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ALNY historical data

Date Open High Low Close Volume
5/20/2013 27.24 27.75 27.24 27.56 2594
5/17/2013 27.24 27.89 27.04 27.44 5201
5/16/2013 28.12 28.17 27.07 27.21 4132
5/15/2013 27.80 28.45 27.80 28.17 4194
5/14/2013 27.75 28.68 27.39 27.99 6728
5/13/2013 25.60 28.33 25.57 27.57 9337
5/10/2013 24.88 25.67 24.75 25.61 3838
5/9/2013 24.56 25.18 24.56 24.76 3622
5/8/2013 24.40 24.74 24.12 24.58 6847
5/7/2013 24.31 25.88 24.25 24.42 9645
5/6/2013 23.64 23.87 23.26 23.70 6410
5/3/2013 23.88 24.02 23.51 23.59 3977
5/2/2013 23.02 24.00 23.02 23.43 4390
5/1/2013 23.84 23.86 22.54 22.82 5613
4/30/2013 23.73 24.01 23.42 23.95 3604
4/29/2013 24.24 24.24 23.62 23.72 1620
4/26/2013 24.00 24.13 23.39 24.04 2262
4/25/2013 23.75 24.44 23.70 24.05 3202
4/24/2013 24.05 24.05 23.22 23.55 3314
4/23/2013 23.85 24.15 23.75 24.01 3753
4/22/2013 23.48 23.82 23.28 23.67 4894
4/19/2013 21.97 23.52 21.97 23.41 5180
4/18/2013 22.36 22.61 21.60 21.89 3310
4/17/2013 22.27 22.63 21.97 22.34 2270
4/16/2013 22.15 22.50 21.84 22.49 2277
4/15/2013 22.83 22.83 21.85 21.88 4663
4/12/2013 23.00 23.27 22.85 22.95 2287
4/11/2013 23.16 23.38 23.00 23.15 4169
4/10/2013 22.77 23.36 22.52 23.15 3708
4/9/2013 23.33 23.33 22.68 22.74 2420
4/8/2013 23.07 23.21 22.57 23.19 2006
4/5/2013 22.41 23.03 22.29 22.97 2328
4/4/2013 22.97 23.10 22.40 22.92 2934
4/3/2013 23.45 23.45 22.13 22.66 4069
4/2/2013 23.75 23.88 23.34 23.44 2268
4/1/2013 24.25 24.42 23.25 23.53 2784
3/28/2013 23.82 24.56 23.60 24.37 3663
3/27/2013 23.21 23.82 23.00 23.78 3573
3/26/2013 23.66 23.84 23.13 23.40 3115
3/25/2013 23.88 23.88 23.27 23.57 2860
3/22/2013 23.74 23.86 23.46 23.83 2260
3/21/2013 24.05 24.20 23.37 23.70 4531
3/20/2013 24.13 24.71 23.91 24.26 2474
3/19/2013 24.75 24.94 23.75 23.97 4967
3/18/2013 24.59 24.99 23.98 24.71 2488
3/15/2013 25.02 25.15 24.77 25.00 12251
3/14/2013 24.51 25.04 24.39 24.99 4186
3/13/2013 24.80 24.80 24.15 24.47 2317
3/12/2013 24.46 24.82 23.82 24.76 2459
3/11/2013 24.56 24.83 24.39 24.51 3041
3/8/2013 24.97 24.97 24.12 24.58 5031
3/7/2013 25.33 25.57 24.46 24.71 4241
3/6/2013 25.56 25.80 25.12 25.39 5080
3/5/2013 24.17 25.40 24.13 25.38 6570
3/4/2013 23.59 24.42 23.55 24.04 3472
3/1/2013 23.52 23.79 22.99 23.74 5684
2/28/2013 23.49 23.76 23.22 23.69 5463
2/27/2013 23.49 23.70 23.26 23.53 4859
2/26/2013 23.19 24.14 23.10 23.59 9657
2/25/2013 23.61 23.65 22.76 23.01 8444
2/22/2013 23.63 23.98 23.26 23.44 5211
2/21/2013 23.91 24.64 22.76 23.42 6919
2/20/2013 24.69 24.69 23.82 23.92 5188
2/19/2013 24.09 25.25 24.09 24.70 4914
2/15/2013 24.32 24.32 23.94 24.09 4203
2/14/2013 24.22 24.83 24.01 24.11 5790
2/13/2013 24.28 24.43 24.00 24.22 2795
2/12/2013 24.58 24.63 24.16 24.31 2815
2/11/2013 24.25 24.54 23.45 24.54 4476
2/8/2013 24.45 25.77 24.43 24.82 11839
2/7/2013 24.38 24.40 23.68 23.84 2740
2/6/2013 24.47 24.59 24.02 24.40 2497
2/5/2013 23.86 24.59 23.51 24.54 4214
2/4/2013 24.24 24.37 23.53 23.67 5275
2/1/2013 24.26 24.50 23.43 24.24 5086
1/31/2013 23.48 24.24 22.64 24.13 19214
1/30/2013 24.51 24.51 23.76 23.81 6627
1/29/2013 24.96 25.00 24.08 24.63 6385
1/28/2013 24.60 25.01 24.56 25.00 10005
1/25/2013 24.00 24.78 23.88 24.77 6502
1/24/2013 23.62 24.51 23.12 23.81 7026
1/23/2013 23.38 24.40 23.08 23.66 7135
1/22/2013 22.72 23.45 22.55 23.40 6728
1/18/2013 21.89 22.72 21.70 22.65 6005
1/17/2013 22.11 22.11 21.73 21.85 4554
1/16/2013 20.78 22.26 20.70 22.14 44510
1/15/2013 20.09 20.25 19.23 20.13 7292
1/14/2013 20.12 20.58 20.01 20.55 2709
1/11/2013 20.29 20.30 19.77 20.16 1237
1/10/2013 20.27 20.74 19.93 20.25 3160
1/9/2013 19.52 20.32 19.46 20.20 2691
1/8/2013 19.68 19.77 19.16 19.53 2205
1/7/2013 18.95 19.88 18.91 19.76 2989
1/4/2013 18.84 19.50 18.61 19.04 1424
1/3/2013 19.14 19.34 18.66 18.73 1187
1/2/2013 18.95 19.45 18.71 19.17 3401
12/31/2012 17.73 18.30 17.51 18.25 1992
12/28/2012 17.61 17.99 17.61 17.66 847
12/27/2012 17.75 18.23 17.31 17.74 1600
12/26/2012 18.40 18.40 17.63 17.68 1192
Marketplace
Trading Center