Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alnylam Pharmaceuticals
(NQ:
ALNY
)
149.38
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
9.290
9.750
9.290
9.610
200,747
+0.34(+3.67%)
Oct 28, 2005
9.730
9.730
9.060
9.270
160,982
-0.48(-4.92%)
Oct 27, 2005
10.07
10.07
9.710
9.750
73,184
-0.30(-2.99%)
Oct 26, 2005
10.03
10.30
10.01
10.05
67,784
-0.20(-1.95%)
Oct 25, 2005
10.04
10.50
10.00
10.25
96,787
+0.25(+2.50%)
Oct 24, 2005
10.10
10.35
9.940
10.00
73,663
-0.11(-1.09%)
Oct 21, 2005
10.02
10.22
9.950
10.11
64,602
+0.07(+0.70%)
Oct 20, 2005
10.41
10.50
9.960
10.04
73,370
-0.29(-2.81%)
Oct 19, 2005
10.60
10.60
9.800
10.33
131,471
-0.27(-2.55%)
Oct 18, 2005
10.91
11.00
10.27
10.60
104,148
-0.31(-2.84%)
Oct 17, 2005
10.74
11.20
10.74
10.91
89,011
-0.04(-0.37%)
Oct 14, 2005
10.37
11.14
10.16
10.95
118,251
+0.58(+5.59%)
Oct 13, 2005
10.00
10.45
9.800
10.37
132,922
+0.47(+4.75%)
Oct 12, 2005
10.56
10.56
9.810
9.900
205,807
-0.66(-6.25%)
Oct 11, 2005
10.21
10.87
9.890
10.56
401,939
+0.40(+3.94%)
Oct 10, 2005
10.45
10.82
9.800
10.16
386,350
-0.05(-0.49%)
Oct 07, 2005
10.10
10.75
10.10
10.21
199,991
-0.34(-3.22%)
Oct 06, 2005
11.16
11.26
10.10
10.55
289,261
-0.66(-5.89%)
Oct 05, 2005
11.75
12.03
11.05
11.21
76,806
-0.53(-4.51%)
Oct 04, 2005
11.50
12.39
11.49
11.74
454,184
+0.16(+1.38%)
Oct 03, 2005
11.14
11.98
11.00
11.58
241,079
+0.28(+2.48%)
Sep 30, 2005
11.26
11.52
10.80
11.30
740,360
-0.62(-5.20%)
Sep 29, 2005
11.54
12.04
11.42
11.92
195,714
+0.47(+4.10%)
Sep 28, 2005
11.41
11.60
11.34
11.45
137,326
-0.01(-0.09%)
Sep 27, 2005
11.57
11.66
11.11
11.46
129,124
-0.11(-0.95%)
Sep 26, 2005
11.82
11.86
11.45
11.57
71,355
+0.02(+0.17%)
Sep 23, 2005
11.55
11.83
11.45
11.55
200,003
-0.28(-2.37%)
Sep 22, 2005
11.83
11.87
11.56
11.83
128,440
+0.18(+1.55%)
Sep 21, 2005
12.03
12.03
11.60
11.65
416,115
-0.54(-4.43%)
Sep 20, 2005
12.84
13.06
11.83
12.19
806,658
-0.92(-7.02%)
Sep 19, 2005
13.17
13.47
12.91
13.11
251,744
-0.25(-1.87%)
Sep 16, 2005
13.45
13.58
13.22
13.36
145,778
-0.03(-0.22%)
Sep 15, 2005
13.22
13.50
13.17
13.39
93,640
+0.05(+0.37%)
Sep 14, 2005
13.22
13.69
13.16
13.34
163,400
-0.08(-0.60%)
Sep 13, 2005
13.60
13.80
13.13
13.42
895,959
-0.77(-5.43%)
Sep 12, 2005
13.58
15.22
13.35
14.19
994,405
+0.47(+3.43%)
Sep 09, 2005
13.70
13.84
13.42
13.72
354,907
-0.11(-0.80%)
Sep 08, 2005
13.52
13.94
13.51
13.83
979,338
+0.08(+0.58%)
Sep 07, 2005
12.34
14.04
12.31
13.75
6,428,888
+4.19(+43.83%)
Sep 06, 2005
9.600
9.730
9.460
9.560
70,600
-0.10(-1.04%)
Sep 02, 2005
9.560
9.660
9.510
9.660
78,611
+0.08(+0.84%)
Sep 01, 2005
9.570
9.800
9.490
9.580
131,675
+0.08(+0.84%)
Aug 31, 2005
9.420
9.560
9.310
9.500
140,470
+0.25(+2.70%)
Aug 30, 2005
9.500
9.500
9.210
9.250
77,943
-0.03(-0.32%)
Aug 29, 2005
9.500
9.500
9.280
9.280
122,214
-0.11(-1.17%)
Aug 26, 2005
9.550
9.550
9.300
9.390
110,800
-0.11(-1.16%)
Aug 25, 2005
9.490
9.650
9.418
9.500
118,693
+0.13(+1.39%)
Aug 24, 2005
9.140
9.510
9.140
9.370
110,099
+0.19(+2.07%)
Aug 23, 2005
9.270
9.420
9.150
9.180
171,529
-0.09(-0.97%)
Aug 22, 2005
9.140
9.310
9.140
9.270
23,812
+0.02(+0.22%)
Aug 19, 2005
9.280
9.300
9.200
9.250
77,445
+0.02(+0.22%)
Aug 18, 2005
9.370
9.400
9.160
9.230
163,933
-0.14(-1.49%)
Aug 17, 2005
9.100
9.370
8.960
9.370
89,764
+0.36(+4.00%)
Aug 16, 2005
9.050
9.130
8.850
9.010
161,123
-0.13(-1.42%)
Aug 15, 2005
9.300
9.300
9.030
9.140
79,326
+0.02(+0.22%)
Aug 12, 2005
9.050
9.200
9.000
9.120
63,805
+0.07(+0.77%)
Aug 11, 2005
8.880
9.270
8.880
9.050
131,604
+0.09(+1.00%)
Aug 10, 2005
9.150
9.250
8.900
8.960
31,888
-0.03(-0.33%)
Aug 09, 2005
8.900
9.150
8.760
8.990
80,080
+0.26(+2.98%)
Aug 08, 2005
9.340
9.340
8.500
8.730
202,600
-0.22(-2.46%)
Aug 05, 2005
9.210
9.400
8.780
8.950
183,167
-0.35(-3.76%)
Aug 04, 2005
9.850
9.900
9.200
9.300
227,784
-0.73(-7.28%)
Aug 03, 2005
10.00
10.25
10.00
10.03
51,219
+0.03(+0.30%)
Aug 02, 2005
9.760
10.48
9.680
10.00
185,917
+0.31(+3.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.