$57.00 -2.22 (%) Alnylam Pharmaceuticals Inc - NASDAQ

Feb. 10, 2016 | 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
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
1/5/201693.4998.0092.8794.77706,099
1/4/201692.1893.3390.8093.03706,350
12/31/201594.1895.8993.2594.14289,810
12/30/201593.4896.0093.4894.51387,677
12/29/201592.4994.5892.4993.98310,391
12/28/201590.1692.2489.5791.68404,436
12/24/201591.2991.6190.0790.68163,775
12/23/201587.2492.9186.5791.34567,853
12/22/201588.2788.3784.6986.52496,488
12/21/201590.2890.7486.5188.01482,824
12/18/201588.2291.2887.5688.951,491,855
12/17/201592.1993.9987.1188.18577,402
12/16/201589.6792.5088.3691.97483,600
12/15/201589.3090.8586.8588.50645,102
12/14/201589.6591.6187.4188.331,162,112
12/11/201594.5996.9988.7489.681,273,434
12/10/2015100.51101.3094.2596.202,507,266
12/9/2015100.32101.8199.68100.581,014,105
12/8/201596.46102.5194.02101.03735,698
12/7/2015105.84105.8497.5797.722,180,422
12/4/2015107.96109.10104.08108.96666,456
12/3/2015104.84108.50103.81105.92815,182
12/2/2015106.12106.72102.46103.61504,380
12/1/2015105.11106.79101.82105.98601,918
11/30/2015107.72108.82101.68104.06665,097
11/27/2015105.81108.42104.88107.38177,969
11/25/2015104.78106.71104.50105.25356,738
11/24/2015103.57104.89102.22104.76317,817
11/23/2015102.39105.38101.53104.53434,554
11/20/2015103.37104.75101.69102.61516,973
11/19/2015105.88106.88101.40102.86525,019
11/18/2015104.23107.66102.33107.00668,526
11/17/2015101.35106.0099.63103.84651,922
11/16/2015102.08103.7598.82101.36716,105
11/13/201598.83104.2797.02102.57756,473
11/12/2015103.44103.4498.5098.94945,226
11/11/2015107.35109.98104.10104.29755,174
11/10/2015108.92110.75106.69107.24952,566
11/9/201599.95109.8098.47108.841,287,585
11/6/201598.95102.9796.09101.53859,832
11/5/201597.0899.4196.2098.77906,287
11/4/201591.8699.9291.8698.081,154,405
11/3/201586.3496.1282.3393.481,330,535
11/2/201586.8393.8786.7793.071,074,902
10/30/201588.5690.1685.9585.95646,244
10/29/201590.6091.9787.3088.15868,521
10/28/201583.5290.7581.5690.581,775,093
10/27/201580.1783.6779.7083.46774,294
10/26/201579.0481.4377.8680.31861,865
10/23/201576.1379.9476.0079.711,052,147
10/22/201575.4976.2172.6475.371,079,230
10/21/201578.6379.0171.1475.021,629,658
10/20/201584.3084.3276.9977.62990,452
10/19/201584.4088.1782.2584.42911,067
10/16/201585.2088.4083.3184.911,364,922
10/15/201579.1485.8878.5185.48941,035
10/14/201580.0583.0078.0279.46661,147
10/13/201582.6585.3478.7379.06849,705
10/12/201583.9684.7581.4382.39599,397
10/9/201582.2685.6580.7583.16974,970
10/8/201580.1483.8077.3682.28955,386
10/7/201577.0083.0974.4580.711,108,317
10/6/201580.0280.0272.0676.021,618,204
10/5/201584.3685.4778.5980.231,553,604
10/2/201577.6383.3477.2483.021,528,680
10/1/201580.3081.8877.9179.651,379,661
9/30/201579.1581.8978.7180.361,730,627
9/29/201580.1983.8376.6877.401,659,974
9/28/201582.5384.1076.4679.851,842,031
9/25/201592.4493.1580.5983.721,667,870
9/24/201592.4092.5888.2490.77900,308
9/23/201597.1997.5592.2293.30934,854
9/22/201597.7298.7193.5997.31902,855
9/21/2015110.00110.0097.6198.50947,378
9/18/2015107.28109.84106.27107.851,723,314
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center