$117.84 +0.27 (%) Alnylam Pharmaceuticals Inc - NASDAQ

Jul. 2, 2015 | 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
7/2/2015117.73119.81114.79117.84460,606
7/1/2015121.29123.88116.53117.57725,654
6/30/2015116.94120.39114.63119.87773,608
6/29/2015115.64117.11113.94114.21934,715
6/26/2015121.76122.92116.95117.671,409,015
6/25/2015123.78126.48121.56123.11706,530
6/24/2015130.01130.81122.44123.661,068,903
6/23/2015139.00140.00131.23131.431,182,245
6/22/2015134.26139.01134.26138.73564,447
6/19/2015134.05139.78131.42136.362,309,953
6/18/2015129.04136.01128.96134.46691,418
6/17/2015128.00129.27126.77128.95360,688
6/16/2015129.93132.00127.35127.92576,188
6/15/2015129.64131.20127.87129.75649,420
6/12/2015131.78132.00127.49130.28890,394
6/11/2015129.98132.99127.77132.74560,220
6/10/2015127.57129.70124.70128.79417,531
6/9/2015129.66130.05123.76127.58593,161
6/8/2015131.18132.79127.48129.97687,152
6/5/2015128.58132.84127.14131.35502,249
6/4/2015127.87130.79127.17129.00581,208
6/3/2015131.09131.99127.19128.84756,556
6/2/2015131.22132.56128.56131.32967,407
6/1/2015132.35133.48129.63131.21673,779
5/29/2015128.98133.96128.40131.093,431,344
5/28/2015130.04131.00126.06128.50725,577
5/27/2015128.06131.74127.00130.62829,023
5/26/2015124.03128.26123.06127.871,363,240
5/22/2015124.54125.18122.28124.81378,167
5/21/2015124.80125.99123.09124.88589,139
5/20/2015117.37124.33116.32123.951,115,638
5/19/2015121.96122.76115.96117.33679,041
5/18/2015119.00123.69118.77121.62715,054
5/15/2015117.00120.13115.77119.84814,570
5/14/2015115.89117.10112.78115.87555,736
5/13/2015115.03116.42112.77114.39693,983
5/12/2015111.80116.12111.56113.81837,835
5/11/2015112.90114.28111.18113.51580,080
5/8/2015105.56112.93105.01112.791,133,080
5/7/2015105.36107.24104.38106.63822,971
5/6/2015105.84107.50104.30105.71627,864
5/5/2015106.87107.16103.45104.03751,252
5/4/2015107.49112.47106.59107.16684,407
5/1/2015101.77107.11101.52106.89786,430
4/30/2015105.95105.95100.00101.87855,586
4/29/2015104.01106.61101.56104.01608,246
4/28/2015108.88111.34102.50104.691,014,331
4/27/2015118.99119.63107.20108.43865,047
4/24/2015118.04120.28116.81119.01322,919
4/23/2015117.47119.67116.87118.72744,540
4/22/2015121.03124.00117.91118.001,093,644
4/21/2015130.02132.99119.01120.701,367,248
4/20/2015118.52120.00115.94118.68460,838
4/17/2015120.45121.03115.97116.98835,664
4/16/2015120.34123.72118.50121.37478,989
4/15/2015117.00121.22116.82120.00686,941
4/14/2015115.18118.93114.00116.67655,425
4/13/2015114.24117.46114.12115.24567,225
4/10/2015108.00114.69108.00114.22726,425
4/9/2015106.38109.08104.65107.80651,764
4/8/2015104.99107.58104.36106.50571,556
4/7/2015103.80108.23103.80104.05402,562
4/6/2015103.37106.59103.20103.69579,384
4/2/2015105.57106.98101.99104.41539,536
4/1/2015103.76105.3298.63105.26828,770
3/31/2015107.00109.63104.32104.42669,761
3/30/2015105.00107.98101.84107.78741,496
3/27/201599.75104.9699.72104.06850,161
3/26/201598.64101.9797.2099.64768,495
3/25/2015108.97110.97101.61101.78787,734
3/24/2015112.36113.05107.80110.06644,878
3/23/2015116.41116.49110.52111.49895,307
3/20/2015120.58120.77116.29117.461,209,751
3/19/2015113.92121.93113.00119.70805,142
3/18/2015115.65116.87111.34112.801,045,065
3/17/2015116.81120.00114.71116.29765,166
3/16/2015114.47117.00112.41115.94483,730
3/13/2015114.08114.80111.71113.57347,824
3/12/2015114.17114.39111.12113.90519,296
3/11/2015110.48114.54108.71113.60641,531
3/10/2015106.03112.19104.53109.75626,281
3/9/2015107.15108.49103.58106.95581,892
3/6/2015112.42113.03107.05107.67448,218
3/5/2015108.46115.43107.30111.56927,331
3/4/2015106.13109.32104.51107.23632,020
3/3/2015105.98107.23102.90106.91437,572
3/2/2015102.51105.70101.79105.40442,879
2/27/2015104.80105.48100.03101.53574,929
2/26/2015106.36106.90102.38104.39403,086
2/25/2015105.10107.80104.14106.66701,236
2/24/2015104.14105.78102.93105.23600,976
2/23/2015102.85105.35100.00104.10753,039
2/20/201598.67102.6698.05102.39499,626
2/19/201596.8199.1896.2098.94461,045
2/18/201596.8597.3493.7597.21519,311
2/17/201595.1797.7893.8196.68492,308
2/13/201596.0096.1593.0095.54495,618
2/12/201594.9594.9591.0293.87598,310
2/11/201592.1294.9291.6193.41617,693
2/10/201588.6693.5688.6693.01706,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!