$41.65 +0.08 (%) Alnylam Pharmaceuticals Inc - NASDAQ

Dec. 5, 2016 | 11:35 AM

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
12/2/201641.6042.8240.6241.571,591,746
12/1/201644.1344.7541.3241.581,990,320
11/30/201646.8046.8743.7843.875,176,621
11/29/201645.5347.0645.2846.031,029,078
11/28/201647.7148.4445.0345.311,255,541
11/25/201647.6348.2546.8947.88524,185
11/23/201644.6047.7843.3447.691,100,061
11/22/201646.7247.3945.2845.651,415,554
11/21/201646.0347.3845.6347.15868,299
11/18/201646.5046.9444.8945.98872,160
11/17/201645.7546.5844.4246.361,091,305
11/16/201647.5449.5745.5645.671,413,876
11/15/201649.7152.8546.2948.233,062,601
11/14/201647.6950.0546.7350.041,567,455
11/11/201645.3646.8544.4846.541,212,998
11/10/201644.1346.3843.3445.762,145,440
11/9/201639.3944.4239.0243.472,615,946
11/8/201636.2038.3335.8037.561,230,875
11/7/201634.6036.5033.8536.261,555,482
11/4/201631.5833.7831.4233.752,157,424
11/3/201636.2236.2231.3831.413,369,509
11/2/201636.6636.9735.8235.951,553,567
11/1/201635.7637.0535.3537.001,272,248
10/31/201636.5536.6435.3835.601,788,541
10/28/201636.0337.6235.2536.341,714,329
10/27/201637.4538.6035.9936.211,160,133
10/26/201636.7138.1236.3637.09922,253
10/25/201637.3537.8736.4036.671,083,698
10/24/201636.8537.7236.1037.201,108,385
10/21/201637.3337.5536.2036.681,484,184
10/20/201636.8938.2436.2337.601,184,354
10/19/201638.1138.1536.2536.841,624,295
10/18/201637.0939.2436.9638.072,065,120
10/17/201635.7536.7835.2136.581,475,061
10/14/201636.3036.4935.2435.322,010,809
10/13/201635.3637.2435.1236.172,264,457
10/12/201635.0036.0434.5635.762,361,371
10/11/201634.9835.6834.0834.832,199,461
10/10/201635.1036.4334.7635.522,680,946
10/7/201636.1036.2433.1634.275,197,185
10/6/201638.6338.9235.3236.2116,731,379
10/5/201668.7771.6768.6670.301,957,855
10/4/201668.2269.6966.8668.57560,922
10/3/201667.6568.4065.7668.23727,095
9/30/201670.2670.3867.0667.78857,140
9/29/201675.0075.3569.7769.941,378,031
9/28/201678.2278.8775.5976.67422,727
9/27/201675.7978.2375.4978.09367,557
9/26/201677.2577.2575.2576.00382,362
9/23/201677.0477.7875.5675.57484,655
9/22/201678.5778.8776.8077.09494,381
9/21/201678.1379.4875.2177.79545,969
9/20/201677.8380.1177.1178.09666,820
9/19/201675.9679.2374.8377.10594,125
9/16/201673.6776.1773.3575.67728,566
9/15/201673.5375.0272.1874.33388,897
9/14/201671.8474.5371.5473.60598,178
9/13/201673.3173.4070.4171.39493,253
9/12/201669.0874.3568.0073.99497,025
9/9/201672.4472.9569.7569.79501,100
9/8/201672.4773.8970.9673.52307,278
9/7/201671.7373.9071.7272.53459,800
9/6/201669.5471.8269.1771.39484,477
9/2/201669.2969.9767.8569.17292,599
9/1/201669.8070.7067.8169.02359,276
8/31/201670.4572.7669.2269.85369,628
8/30/201671.3273.2870.2870.75512,896
8/29/201671.1071.8470.2271.56402,068
8/26/201669.4371.1569.1270.80414,638
8/25/201670.8373.1467.4969.35682,292
8/24/201675.8077.6270.6070.83808,598
8/23/201676.6077.0075.5775.79307,428
8/22/201672.8976.3372.7576.18747,169
8/19/201672.8673.3472.3272.78346,697
8/18/201673.1074.1771.7173.44368,427
8/17/201673.4573.5372.0073.10339,536
8/16/201675.3875.6773.5373.58378,661
8/15/201674.3276.4374.3275.68387,813
8/12/201673.9574.4072.5774.08375,870
8/11/201673.7274.4372.3274.27450,104
8/10/201676.1776.8873.0273.27513,398
8/9/201676.7377.3475.7276.40330,264
8/8/201676.8679.7975.3276.33727,785
8/5/201672.1279.0271.6178.421,094,242
8/4/201671.3674.5470.6871.03747,472
8/3/201670.4671.4869.8071.36444,189
8/2/201672.0772.9368.0270.56958,283
8/1/201668.4772.4868.1671.80986,250
7/29/201668.0168.3066.5068.08622,464
7/28/201668.4869.2266.6168.29696,647
7/27/201666.9868.6966.9868.41699,030
7/26/201666.3068.8765.6666.81810,429
7/25/201665.6466.4760.4766.203,493,118
7/22/201665.2465.8564.5865.49770,778
7/21/201666.3267.1064.4864.97774,176
7/20/201664.2866.2363.2165.74666,890
7/19/201664.7365.1163.2464.03906,201
7/18/201664.3265.3163.8564.83661,777
7/15/201663.1665.0662.7264.48875,118
7/14/201663.4363.4361.5763.01562,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center