$107.76 +0.87 (%) Alnylam Pharmaceuticals Inc - NASDAQ

May. 4, 2015 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALNY historical data

Date Open High Low Close Volume
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
2/9/201589.1190.9087.2687.80276,368
2/6/201589.8692.3988.0589.10455,849
2/5/201586.1691.5885.6191.15607,772
2/4/201588.4088.7482.0685.57775,743
2/3/201593.1893.2386.1888.85919,599
2/2/201594.7594.7890.4092.26631,680
1/30/201592.5695.3691.5693.831,026,073
1/29/201592.5793.5190.0093.431,008,796
1/28/201596.8096.8090.4590.88871,211
1/27/201594.2596.3494.2595.50676,086
1/26/201593.4196.2093.4195.21861,859
1/23/201592.6694.9991.2793.42698,689
1/22/201588.9593.5685.0393.172,415,870
1/21/201592.5092.8786.5887.365,035,536
1/20/2015100.49102.0095.8996.25783,387
1/16/201598.14101.0397.19100.77512,705
1/15/2015103.78103.9098.2398.64496,094
1/14/2015102.41105.42101.30103.55421,294
1/13/2015105.57108.87104.35104.97689,823
1/12/2015103.22106.83102.58103.78773,744
1/9/2015102.14102.6298.00101.30625,596
1/8/201597.35102.0094.59101.70800,883
1/7/201594.8595.8293.8894.86601,387
1/6/201595.7797.8292.4094.02922,843
1/5/201596.4496.5093.8195.38615,685
1/2/201597.9799.9196.3197.77380,975
12/31/201496.7199.3396.4097.00349,226
12/30/201497.0298.9295.0097.00279,188
12/29/201497.9999.1995.5097.11254,077
12/26/201493.6398.8893.6397.92243,025
12/24/201493.8895.7393.3293.52162,297
12/23/2014101.92102.6390.3092.55963,836
12/22/201498.80104.0598.49102.48535,071
12/19/201498.54101.9797.77100.731,408,360
12/18/201498.2699.5296.8399.41520,524
12/17/201492.5096.5491.1296.45573,234
12/16/201491.3395.0690.6592.08741,482
12/15/2014101.98104.2793.6293.95838,112
12/12/201499.29103.0798.38100.45477,410
12/11/2014102.03107.95100.00100.22513,488
12/10/2014105.42106.79100.47100.74427,583
12/9/2014102.52108.00102.01106.59750,555
12/8/2014101.25111.49101.25106.42918,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center