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
)
147.76
-1.62 (-1.08%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Nov 30, 2004
8.180
8.600
7.900
8.000
78,300
-0.23(-2.79%)
Nov 29, 2004
8.200
8.520
7.900
8.230
134,800
+0.13(+1.60%)
Nov 26, 2004
8.100
8.510
7.750
8.100
168,400
+0.24(+3.05%)
Nov 24, 2004
7.000
8.190
6.950
7.860
315,300
+0.95(+13.75%)
Nov 23, 2004
6.750
7.050
6.700
6.910
91,000
+0.01(+0.14%)
Nov 22, 2004
6.880
7.500
6.500
6.900
406,900
+1.02(+17.35%)
Nov 19, 2004
6.350
6.350
5.880
5.880
33,100
-0.47(-7.40%)
Nov 18, 2004
6.600
6.600
6.250
6.350
29,500
-0.17(-2.61%)
Nov 17, 2004
6.580
6.590
6.400
6.520
56,400
+0.05(+0.77%)
Nov 16, 2004
6.500
6.700
6.280
6.470
68,900
+0.12(+1.89%)
Nov 15, 2004
6.900
6.900
6.260
6.350
41,300
-0.07(-1.09%)
Nov 12, 2004
7.000
7.000
6.300
6.420
136,000
+0.11(+1.74%)
Nov 11, 2004
6.840
7.040
6.100
6.310
392,400
+0.13(+2.10%)
Nov 10, 2004
5.770
6.780
5.430
6.180
101,100
+0.68(+12.36%)
Nov 09, 2004
5.290
5.690
5.290
5.500
24,100
+0.01(+0.18%)
Nov 08, 2004
5.270
5.500
5.260
5.490
9,600
+0.05(+0.90%)
Nov 05, 2004
5.850
5.850
5.290
5.441
6,800
+0.13(+2.47%)
Nov 04, 2004
5.420
5.550
5.250
5.310
3,900
-0.06(-1.10%)
Nov 03, 2004
5.369
5.369
5.369
5.369
200
+0.03(+0.54%)
Nov 02, 2004
5.310
5.490
5.281
5.340
20,800
+0.04(+0.75%)
Nov 01, 2004
5.000
5.300
5.000
5.300
4,200
+0.05(+0.95%)
Oct 29, 2004
5.100
5.250
5.100
5.250
1,400
+0.05(+0.96%)
Oct 28, 2004
5.850
5.850
5.000
5.200
67,000
-0.20(-3.70%)
Oct 27, 2004
5.455
5.455
5.250
5.400
24,400
-0.13(-2.35%)
Oct 26, 2004
5.600
5.600
5.230
5.530
18,800
+0.26(+4.93%)
Oct 25, 2004
5.720
5.720
5.250
5.270
12,100
-0.13(-2.41%)
Oct 22, 2004
5.750
5.750
5.370
5.400
8,300
-0.04(-0.74%)
Oct 21, 2004
5.850
5.850
5.370
5.440
19,100
-0.06(-1.09%)
Oct 20, 2004
5.700
5.830
5.471
5.500
13,100
+0.00(+0.00%)
Oct 19, 2004
5.540
5.760
5.470
5.500
15,700
+0.04(+0.73%)
Oct 18, 2004
5.500
5.720
5.250
5.460
11,800
+0.16(+3.02%)
Oct 15, 2004
5.300
5.840
5.300
5.300
12,000
-0.06(-1.12%)
Oct 14, 2004
5.510
5.560
5.300
5.360
7,800
-0.19(-3.42%)
Oct 13, 2004
5.770
5.790
5.500
5.550
17,600
-0.21(-3.65%)
Oct 12, 2004
5.770
5.930
5.760
5.760
13,100
-0.13(-2.21%)
Oct 11, 2004
5.900
5.900
5.690
5.890
5,400
+0.18(+3.15%)
Oct 08, 2004
6.100
6.100
5.690
5.710
8,300
+0.01(+0.18%)
Oct 07, 2004
5.720
5.840
5.650
5.700
5,000
-0.10(-1.72%)
Oct 06, 2004
5.950
5.950
5.620
5.800
10,500
+0.05(+0.87%)
Oct 05, 2004
5.890
5.899
5.630
5.750
11,100
+0.06(+1.05%)
Oct 04, 2004
5.790
6.250
5.550
5.690
73,600
+0.08(+1.43%)
Oct 01, 2004
5.550
5.800
5.550
5.610
197,700
-0.15(-2.59%)
Sep 30, 2004
5.550
5.779
5.550
5.759
4,700
+0.09(+1.57%)
Sep 29, 2004
5.760
5.840
5.650
5.670
12,800
+0.02(+0.35%)
Sep 28, 2004
5.600
5.950
5.500
5.650
33,800
+0.06(+1.07%)
Sep 27, 2004
5.600
5.600
5.460
5.590
11,700
+0.19(+3.52%)
Sep 24, 2004
5.431
5.579
5.400
5.400
6,400
-0.01(-0.18%)
Sep 23, 2004
5.950
5.950
5.410
5.410
4,200
-0.36(-6.22%)
Sep 22, 2004
6.010
6.090
5.400
5.769
27,400
+0.12(+2.11%)
Sep 21, 2004
5.810
5.860
5.200
5.650
18,800
+0.06(+1.07%)
Sep 20, 2004
5.430
5.630
5.310
5.590
10,600
+0.19(+3.52%)
Sep 17, 2004
5.650
5.739
5.400
5.400
9,300
-0.26(-4.59%)
Sep 16, 2004
5.900
6.000
5.660
5.660
1,000
-0.08(-1.39%)
Sep 15, 2004
5.750
5.900
5.570
5.740
12,000
+0.04(+0.70%)
Sep 14, 2004
5.950
5.950
5.250
5.700
12,200
-0.12(-2.06%)
Sep 13, 2004
5.300
5.900
5.290
5.820
18,900
+0.42(+7.78%)
Sep 10, 2004
5.300
5.500
5.300
5.400
2,300
-0.11(-2.00%)
Sep 09, 2004
5.730
5.730
5.200
5.510
31,700
-0.39(-6.61%)
Sep 08, 2004
5.931
5.990
5.890
5.900
8,800
+0.05(+0.85%)
Sep 07, 2004
5.650
6.000
5.600
5.850
19,500
+0.19(+3.36%)
Sep 03, 2004
5.501
5.850
5.500
5.660
7,200
-0.06(-1.05%)
Sep 02, 2004
5.400
5.769
5.010
5.720
10,300
+0.22(+4.00%)
Sep 01, 2004
5.750
5.750
5.500
5.500
4,000
+0.00(+0.00%)
Aug 31, 2004
5.300
5.950
5.190
5.500
54,100
+0.17(+3.19%)
Aug 30, 2004
5.700
5.700
5.260
5.330
7,800
-0.28(-4.99%)
Aug 27, 2004
5.500
5.740
5.380
5.610
24,000
+0.12(+2.19%)
Aug 26, 2004
5.100
5.500
5.100
5.490
13,500
+0.24(+4.57%)
Aug 25, 2004
4.829
5.250
4.590
5.250
28,800
+0.56(+11.94%)
Aug 24, 2004
4.250
5.100
4.250
4.690
10,600
+0.31(+7.08%)
Aug 23, 2004
4.290
4.460
4.240
4.380
24,761
-0.06(-1.35%)
Aug 20, 2004
4.300
4.500
4.040
4.440
26,700
-0.21(-4.52%)
Aug 19, 2004
4.090
4.990
3.980
4.650
32,500
+0.56(+13.69%)
Aug 18, 2004
4.440
4.440
3.650
4.090
75,600
+0.09(+2.25%)
Aug 17, 2004
4.030
4.170
3.968
4.000
16,900
+0.05(+1.27%)
Aug 16, 2004
3.910
5.500
3.910
3.950
28,300
-0.05(-1.25%)
Aug 13, 2004
4.459
4.459
3.850
4.000
37,400
-0.30(-6.98%)
Aug 12, 2004
4.400
4.840
4.250
4.300
58,200
-0.15(-3.37%)
Aug 11, 2004
4.800
5.100
4.320
4.450
157,200
-0.57(-11.34%)
Aug 10, 2004
4.800
5.050
4.800
5.019
9,800
+0.07(+1.39%)
Aug 09, 2004
5.230
5.230
4.870
4.950
11,271
+0.05(+1.02%)
Aug 06, 2004
5.252
5.310
4.810
4.900
20,900
-0.33(-6.31%)
Aug 05, 2004
5.260
5.260
5.230
5.230
7,200
-0.02(-0.38%)
Aug 04, 2004
5.330
5.400
5.160
5.250
4,000
-0.10(-1.83%)
Aug 03, 2004
5.100
5.600
5.100
5.348
13,800
-0.20(-3.64%)
Aug 02, 2004
5.900
6.500
5.060
5.550
15,100
+0.40(+7.77%)
Jul 30, 2004
5.290
5.290
5.060
5.150
27,800
-0.15(-2.83%)
Jul 29, 2004
5.650
5.650
5.110
5.300
4,300
+0.05(+0.95%)
Jul 28, 2004
5.480
5.600
5.190
5.250
18,500
+0.05(+0.96%)
Jul 27, 2004
5.700
5.750
5.090
5.200
51,000
-0.50(-8.77%)
Jul 26, 2004
5.750
5.800
5.450
5.700
109,100
-0.09(-1.55%)
Jul 23, 2004
5.900
5.900
5.500
5.790
41,500
-0.06(-1.03%)
Jul 22, 2004
6.140
6.140
5.700
5.850
106,300
-0.20(-3.31%)
Jul 21, 2004
6.200
6.379
6.010
6.050
12,100
-0.11(-1.79%)
Jul 20, 2004
6.510
6.510
6.100
6.160
22,400
-0.34(-5.23%)
Jul 19, 2004
6.901
6.901
6.500
6.500
5,400
-0.50(-7.14%)
Jul 16, 2004
7.300
7.300
6.860
7.000
34,500
+0.02(+0.29%)
Jul 15, 2004
6.790
7.000
6.790
6.980
13,400
+0.32(+4.77%)
Jul 14, 2004
7.000
7.050
6.510
6.662
25,000
-0.34(-4.81%)
Jul 13, 2004
7.350
7.350
6.850
6.999
8,700
-0.24(-3.33%)
Jul 12, 2004
7.150
7.400
7.000
7.240
12,800
+0.26(+3.72%)
Jul 09, 2004
7.160
7.160
6.930
6.980
8,400
+0.05(+0.72%)
Jul 08, 2004
7.250
7.290
6.860
6.930
7,300
-0.20(-2.81%)
Jul 07, 2004
7.590
7.590
7.130
7.130
9,200
-0.04(-0.56%)
Jul 06, 2004
7.700
7.700
7.000
7.170
9,800
+0.17(+2.43%)
Jul 02, 2004
7.089
7.089
6.780
7.000
14,200
-0.01(-0.14%)
Jul 01, 2004
7.500
8.000
7.010
7.010
50,500
-0.55(-7.28%)
Jun 30, 2004
7.400
8.220
7.370
7.560
159,200
+0.46(+6.48%)
Jun 29, 2004
6.900
7.400
6.900
7.100
50,600
-0.11(-1.53%)
Jun 28, 2004
7.500
7.500
6.900
7.210
14,000
-0.14(-1.90%)
Jun 25, 2004
6.480
7.540
6.340
7.350
45,600
+0.80(+12.21%)
Jun 24, 2004
6.000
6.750
5.900
6.550
38,900
+0.55(+9.17%)
Jun 23, 2004
6.050
6.050
5.800
6.000
29,500
+0.09(+1.52%)
Jun 22, 2004
5.320
6.030
5.260
5.910
33,500
+0.01(+0.17%)
Jun 21, 2004
6.400
6.810
5.500
5.900
49,700
-0.33(-5.30%)
Jun 18, 2004
6.250
6.450
6.100
6.230
30,300
+0.11(+1.80%)
Jun 17, 2004
6.700
6.700
6.030
6.120
149,600
-0.50(-7.55%)
Jun 16, 2004
7.010
7.200
6.450
6.620
113,800
-0.60(-8.31%)
Jun 15, 2004
7.690
7.999
7.020
7.220
172,800
-0.54(-6.96%)
Jun 14, 2004
8.300
8.360
7.700
7.760
30,900
-0.14(-1.77%)
Jun 10, 2004
8.500
8.500
7.780
7.900
113,700
-0.36(-4.36%)
Jun 09, 2004
8.640
8.750
8.140
8.260
133,600
+0.20(+2.48%)
Jun 08, 2004
8.000
8.230
7.900
8.060
81,300
+0.29(+3.73%)
Jun 07, 2004
8.170
8.550
7.500
7.770
131,700
+0.09(+1.17%)
Jun 04, 2004
7.300
7.900
7.200
7.680
186,500
+0.22(+2.95%)
Jun 03, 2004
7.390
8.000
7.300
7.460
248,400
+0.25(+3.47%)
Jun 02, 2004
6.400
9.500
6.400
7.210
572,100
+0.21(+3.00%)
Jun 01, 2004
6.100
7.050
6.080
7.000
198,100
+0.99(+16.47%)
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
.