$109.07 +4.17 (%) Alnylam Pharmaceuticals Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/2015104.59109.72104.59109.07723,192
8/27/2015104.74107.99102.84104.90740,447
8/26/201599.00102.6495.07102.25903,610
8/25/201598.0099.7495.2695.72770,954
8/24/201590.5894.7588.0092.801,139,795
8/21/2015100.50104.0598.2499.85789,890
8/20/2015108.14108.35101.78101.951,016,932
8/19/2015108.76110.98106.25109.02551,201
8/18/2015110.74113.48109.21109.77700,406
8/17/2015105.71111.90105.50111.45617,815
8/14/2015104.36106.64101.25105.74609,113
8/13/2015108.28110.12104.56105.05417,257
8/12/2015105.00110.55102.17108.48774,781
8/11/2015107.00109.59103.85106.32723,019
8/10/2015104.85109.88104.84105.671,207,533
8/7/2015110.00110.0097.10106.192,889,636
8/6/2015127.66129.99119.04119.87515,128
8/5/2015127.75130.00126.41127.73408,633
8/4/2015126.73128.59123.73125.88429,993
8/3/2015127.50129.84124.00126.22496,569
7/31/2015126.55130.00124.82127.43414,275
7/30/2015129.92129.92122.59125.46580,877
7/29/2015130.66130.70127.65130.09458,279
7/28/2015130.20132.00128.43129.76475,192
7/27/2015129.22130.15123.33128.82753,587
7/24/2015132.19136.02129.26129.62625,422
7/23/2015134.24136.28132.13133.49409,911
7/22/2015132.60135.79131.48133.33699,901
7/21/2015134.53134.96129.57133.37631,151
7/20/2015136.00136.77132.53133.87453,433
7/17/2015133.00137.89132.53136.55748,590
7/16/2015126.86134.51125.13133.40855,348
7/15/2015130.12131.40125.46126.34438,193
7/14/2015125.97130.66125.90128.93630,981
7/13/2015123.00126.99122.86125.64742,686
7/10/2015119.61122.12118.16121.77557,189
7/9/2015114.83118.27113.82116.04649,697
7/8/2015116.00118.17112.56112.73660,573
7/7/2015119.09120.14115.06119.53574,540
7/6/2015116.80120.68114.73118.70717,177
7/2/2015117.73119.81114.79117.84460,606
7/1/2015121.29123.88116.53117.57725,654
6/30/2015116.94120.39114.63119.87773,608
6/29/2015115.64117.11113.94114.21934,715
6/26/2015121.76122.92116.95117.671,409,015
6/25/2015123.78126.48121.56123.11706,530
6/24/2015130.01130.81122.44123.661,068,903
6/23/2015139.00140.00131.23131.431,182,245
6/22/2015134.26139.01134.26138.73564,447
6/19/2015134.05139.78131.42136.362,309,953
6/18/2015129.04136.01128.96134.46691,418
6/17/2015128.00129.27126.77128.95360,688
6/16/2015129.93132.00127.35127.92576,188
6/15/2015129.64131.20127.87129.75649,420
6/12/2015131.78132.00127.49130.28890,394
6/11/2015129.98132.99127.77132.74560,220
6/10/2015127.57129.70124.70128.79417,531
6/9/2015129.66130.05123.76127.58593,161
6/8/2015131.18132.79127.48129.97687,152
6/5/2015128.58132.84127.14131.35502,249
6/4/2015127.87130.79127.17129.00581,208
6/3/2015131.09131.99127.19128.84756,556
6/2/2015131.22132.56128.56131.32967,407
6/1/2015132.35133.48129.63131.21673,779
5/29/2015128.98133.96128.40131.093,431,344
5/28/2015130.04131.00126.06128.50725,577
5/27/2015128.06131.74127.00130.62829,023
5/26/2015124.03128.26123.06127.871,363,240
5/22/2015124.54125.18122.28124.81378,167
5/21/2015124.80125.99123.09124.88589,139
5/20/2015117.37124.33116.32123.951,115,638
5/19/2015121.96122.76115.96117.33679,041
5/18/2015119.00123.69118.77121.62715,054
5/15/2015117.00120.13115.77119.84814,570
5/14/2015115.89117.10112.78115.87555,736
5/13/2015115.03116.42112.77114.39693,983
5/12/2015111.80116.12111.56113.81837,835
5/11/2015112.90114.28111.18113.51580,080
5/8/2015105.56112.93105.01112.791,133,080
5/7/2015105.36107.24104.38106.63822,971
5/6/2015105.84107.50104.30105.71627,864
5/5/2015106.87107.16103.45104.03751,252
5/4/2015107.49112.47106.59107.16684,407
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!