$86.18 0.00 (%) Alnylam Pharmaceuticals Inc - NASDAQ

Oct. 17, 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
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
8/5/201455.2257.8154.5156.28399,284
8/4/201453.9556.0453.2955.95474,318
8/1/201454.1655.1352.3553.71680,149
7/31/201454.7755.2352.4354.12779,745
7/30/201456.0757.1254.8255.54391,697
7/29/201453.8255.5953.0455.33538,758
7/28/201454.9055.4853.3053.31472,517
7/25/201455.2555.6853.9854.83274,598
7/24/201455.9256.9354.7855.76399,755
7/23/201455.8357.1455.0155.86359,153
7/22/201454.7256.1154.1655.26456,377
7/21/201453.3454.4152.2854.11436,626
7/18/201452.3554.5452.0053.82493,493
7/17/201453.0753.7051.9352.02901,852
7/16/201453.5654.2252.7653.77613,644
7/15/201456.0456.9653.2653.26695,273
7/14/201457.7658.0156.2556.42416,263
7/11/201457.6558.2057.0557.36286,989
7/10/201455.9158.6855.7557.85428,232
7/9/201457.3158.8356.3458.53588,767
7/8/201460.9761.3657.0657.171,049,163
7/7/201464.9465.4461.3161.47618,204
7/3/201465.1866.2064.0965.73190,781
7/2/201466.7066.9864.6964.92533,278
7/1/201463.1867.0863.1866.83715,982
6/30/201462.6665.6862.6063.17774,132
6/27/201464.0064.0060.7462.237,463,091
6/26/201467.0267.4964.0964.19825,106
6/25/201465.6567.0765.0866.68599,305
6/24/201466.7469.0966.0166.27567,161
6/23/201470.1470.8266.7867.03723,574
6/20/201470.8070.8968.6670.011,515,520
6/19/201471.2771.3469.1670.20415,554
6/18/201469.8371.3268.8470.76532,686
6/17/201468.9970.4768.4169.80584,619
6/16/201469.0071.4067.9969.33690,194
6/13/201467.8268.4066.0867.73461,891
6/12/201468.4268.8066.5667.74617,416
6/11/201465.1069.5465.1067.71867,768
6/10/201465.5367.0764.1666.15652,989
6/9/201461.2666.8661.2665.961,182,468
6/6/201459.8361.3858.6461.34652,313
6/5/201456.6660.6856.2759.251,016,369
6/4/201456.0057.0755.2256.37543,988
6/3/201457.4058.6754.4856.46796,157
6/2/201459.6160.4556.6257.95598,619
5/30/201461.5761.8958.6359.29735,307
5/29/201462.6363.8160.8561.39695,950
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center