$75.57 -1.52 (%) Alnylam Pharmaceuticals Inc - NASDAQ

Sep. 23, 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
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
7/13/201664.3665.2661.8862.82983,571
7/12/201664.0064.7862.9464.00793,205
7/11/201662.6664.6462.2963.46715,383
7/8/201661.5262.7060.5762.18629,803
7/7/201660.9462.1860.0061.52634,134
7/6/201659.1160.7157.7060.43680,203
7/5/201660.6060.9958.2559.421,021,130
7/1/201655.0061.6453.5661.441,453,262
6/30/201655.6356.2354.6755.49781,598
6/29/201656.2256.9953.6355.60831,766
6/28/201653.4256.0853.0855.30957,964
6/27/201653.5354.2550.1352.501,416,572
6/24/201654.0055.5453.0054.311,812,647
6/23/201657.1157.1155.1556.95789,183
6/22/201655.7957.9654.4456.14996,117
6/21/201656.9356.9554.6355.782,087,463
6/20/201656.9858.6956.4156.64863,961
6/17/201658.3058.3455.8155.97907,412
6/16/201658.7259.8457.6858.38837,979
6/15/201660.9461.6958.8259.14812,954
6/14/201660.8462.1759.5560.58787,569
6/13/201662.5463.1960.3960.651,182,457
6/10/201664.4664.9862.2863.171,017,320
6/9/201669.2670.2065.3865.411,003,592
6/8/201671.1671.7968.3869.88636,136
6/7/201671.4072.6469.6871.05853,358
6/6/201670.5072.8368.4472.60604,391
6/3/201673.4873.4869.9770.20869,762
6/2/201670.5674.2070.5074.12711,230
6/1/201671.0271.5669.0170.54760,023
5/31/201668.2873.6868.2171.721,344,771
5/27/201669.9670.8967.1867.571,238,242
5/26/201666.1572.1666.1170.573,118,851
5/25/201658.2364.6458.2363.552,010,631
5/24/201656.8657.9255.7257.81580,235
5/23/201655.1256.9054.5356.07612,309
5/20/201653.9455.5053.0355.11682,271
5/19/201654.0255.9252.4353.67627,106
5/18/201653.6555.4653.2054.34761,265
5/17/201654.0855.7653.9554.28886,224
5/16/201654.0155.6353.2254.54785,434
5/13/201652.3854.0352.0852.55583,128
5/12/201654.0254.1349.9652.371,206,842
5/11/201657.0557.3653.6553.82594,207
5/10/201658.2758.4155.6357.44873,314
5/9/201655.3059.4255.3057.81820,764
5/6/201658.0359.1553.9055.551,323,388
5/5/201658.4159.4657.0358.73959,991
5/4/201660.1360.6357.1657.451,375,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center