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
)
149.40
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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%)
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
.