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 (%)
Apr 29, 2005
8.100
8.100
7.540
7.780
77,825
+0.09(+1.17%)
Apr 28, 2005
7.790
7.930
7.570
7.690
39,366
-0.50(-6.11%)
Apr 27, 2005
7.800
8.240
7.500
8.190
136,950
+0.29(+3.67%)
Apr 26, 2005
7.910
8.030
7.900
7.900
16,276
-0.06(-0.75%)
Apr 25, 2005
8.060
8.130
7.900
7.960
20,798
-0.34(-4.10%)
Apr 22, 2005
8.150
8.300
7.900
8.300
44,025
+0.35(+4.40%)
Apr 21, 2005
8.050
8.150
7.910
7.950
32,881
-0.31(-3.75%)
Apr 20, 2005
8.390
8.390
8.130
8.260
91,191
-0.01(-0.17%)
Apr 19, 2005
8.490
8.490
8.230
8.274
17,350
+0.03(+0.41%)
Apr 18, 2005
8.110
8.290
7.550
8.240
129,815
+0.13(+1.60%)
Apr 15, 2005
8.600
8.650
8.110
8.110
131,531
-0.47(-5.48%)
Apr 14, 2005
8.800
8.800
8.330
8.580
54,185
-0.17(-1.94%)
Apr 13, 2005
8.650
9.000
8.530
8.750
138,577
+0.12(+1.39%)
Apr 12, 2005
8.730
8.730
8.400
8.630
105,113
+0.14(+1.65%)
Apr 11, 2005
8.110
8.790
7.930
8.490
174,494
+0.27(+3.28%)
Apr 08, 2005
8.330
8.330
8.130
8.220
24,916
-0.05(-0.60%)
Apr 07, 2005
7.730
8.390
7.730
8.270
146,989
+0.30(+3.76%)
Apr 06, 2005
7.630
7.970
7.550
7.970
75,236
+0.44(+5.84%)
Apr 05, 2005
7.340
7.540
7.260
7.530
24,880
+0.19(+2.59%)
Apr 04, 2005
7.250
7.450
7.250
7.340
3,850
+0.05(+0.69%)
Apr 01, 2005
7.230
7.350
7.230
7.290
10,313
-0.04(-0.55%)
Mar 31, 2005
7.300
7.430
7.240
7.330
21,500
-0.02(-0.27%)
Mar 30, 2005
7.180
7.710
7.070
7.350
38,481
+0.10(+1.38%)
Mar 29, 2005
7.510
7.630
7.200
7.250
39,517
-0.14(-1.89%)
Mar 28, 2005
7.930
7.930
7.160
7.390
44,695
-0.03(-0.40%)
Mar 24, 2005
7.630
7.650
7.350
7.420
67,175
-0.09(-1.20%)
Mar 23, 2005
7.730
7.730
7.350
7.510
71,630
-0.22(-2.85%)
Mar 22, 2005
7.990
7.990
7.660
7.730
68,698
-0.23(-2.89%)
Mar 21, 2005
8.000
8.150
7.310
7.960
211,068
+0.83(+11.64%)
Mar 18, 2005
7.100
7.350
6.950
7.130
112,073
+0.08(+1.13%)
Mar 17, 2005
7.120
7.120
6.860
7.050
57,640
+0.07(+1.00%)
Mar 16, 2005
7.250
7.250
6.960
6.980
104,757
+0.00(+0.00%)
Mar 15, 2005
6.990
7.000
6.893
6.980
67,247
+0.08(+1.16%)
Mar 14, 2005
7.280
7.280
6.850
6.900
175,160
-0.05(-0.72%)
Mar 11, 2005
7.050
7.160
6.940
6.950
80,032
+0.04(+0.58%)
Mar 10, 2005
7.000
7.010
6.910
6.910
43,539
+0.00(+0.00%)
Mar 09, 2005
6.920
6.991
6.890
6.910
69,184
+0.00(+0.00%)
Mar 08, 2005
6.920
6.960
6.900
6.910
70,276
+0.00(+0.00%)
Mar 07, 2005
6.800
6.973
6.800
6.910
114,376
-0.00(-0.03%)
Mar 04, 2005
6.810
6.960
6.810
6.912
44,600
+0.00(+0.03%)
Mar 03, 2005
7.050
7.050
6.890
6.910
51,085
-0.09(-1.29%)
Mar 02, 2005
6.980
7.000
6.910
7.000
30,711
+0.01(+0.14%)
Mar 01, 2005
7.090
7.210
6.910
6.990
154,527
-0.16(-2.24%)
Feb 28, 2005
7.010
7.170
7.000
7.150
69,985
+0.00(+0.00%)
Feb 25, 2005
7.060
7.270
7.060
7.150
24,668
-0.02(-0.28%)
Feb 24, 2005
7.190
7.310
7.050
7.170
44,330
-0.01(-0.14%)
Feb 23, 2005
7.100
7.300
7.100
7.180
51,994
+0.08(+1.13%)
Feb 22, 2005
6.910
7.250
6.910
7.100
140,940
+0.10(+1.43%)
Feb 18, 2005
7.000
7.180
6.850
7.000
96,496
-0.04(-0.57%)
Feb 17, 2005
7.250
7.298
7.000
7.040
145,715
-0.26(-3.56%)
Feb 16, 2005
7.800
7.800
7.260
7.300
92,307
-0.45(-5.81%)
Feb 15, 2005
8.060
8.060
7.640
7.750
99,350
-0.22(-2.76%)
Feb 14, 2005
7.750
8.020
7.750
7.970
54,431
+0.16(+2.05%)
Feb 11, 2005
8.150
8.150
7.750
7.810
70,130
-0.03(-0.38%)
Feb 10, 2005
8.290
8.290
7.790
7.840
77,817
-0.26(-3.21%)
Feb 09, 2005
7.990
8.380
7.970
8.100
131,095
+0.36(+4.65%)
Feb 08, 2005
8.120
8.200
7.690
7.740
98,358
-0.28(-3.49%)
Feb 07, 2005
7.800
8.340
7.550
8.020
193,342
+0.41(+5.39%)
Feb 04, 2005
7.800
7.900
7.600
7.610
106,551
-0.07(-0.91%)
Feb 03, 2005
7.400
7.900
7.350
7.680
333,753
+0.33(+4.49%)
Feb 02, 2005
7.850
7.900
7.170
7.350
483,981
+0.35(+5.00%)
Feb 01, 2005
7.300
7.300
7.000
7.000
108,945
+0.00(+0.00%)
Jan 31, 2005
7.200
7.300
6.910
7.000
98,438
+0.09(+1.30%)
Jan 28, 2005
7.200
7.200
6.800
6.910
69,544
-0.14(-1.99%)
Jan 27, 2005
6.900
7.050
6.850
7.050
71,688
+0.00(+0.00%)
Jan 26, 2005
7.240
7.240
7.000
7.050
180,797
-0.15(-2.08%)
Jan 25, 2005
7.000
7.390
6.980
7.200
180,306
+0.20(+2.86%)
Jan 24, 2005
7.490
7.490
6.760
7.000
230,764
-0.35(-4.76%)
Jan 21, 2005
7.380
7.769
7.350
7.350
212,551
-0.15(-2.00%)
Jan 20, 2005
7.840
7.890
7.350
7.500
136,612
-0.19(-2.47%)
Jan 19, 2005
8.250
8.270
7.500
7.690
517,027
-0.68(-8.12%)
Jan 18, 2005
9.090
9.090
8.250
8.370
304,357
-0.43(-4.89%)
Jan 14, 2005
8.920
8.960
8.730
8.800
114,007
+0.07(+0.80%)
Jan 13, 2005
9.120
9.150
8.590
8.730
120,851
-0.08(-0.94%)
Jan 12, 2005
9.500
9.500
8.600
8.813
241,241
-0.28(-3.05%)
Jan 11, 2005
10.03
10.30
9.010
9.090
379,217
-1.14(-11.14%)
Jan 10, 2005
9.380
11.00
9.070
10.23
650,356
+1.23(+13.67%)
Jan 07, 2005
9.150
9.260
8.710
9.000
227,966
+0.30(+3.45%)
Jan 06, 2005
8.490
9.050
8.150
8.700
610,507
+0.65(+8.07%)
Jan 05, 2005
7.900
8.280
7.650
8.050
459,523
+0.50(+6.62%)
Jan 04, 2005
7.600
7.950
7.510
7.550
158,645
-0.03(-0.40%)
Jan 03, 2005
7.670
8.000
7.500
7.580
218,550
+0.11(+1.47%)
Dec 31, 2004
7.780
7.840
7.210
7.470
31,842
+0.07(+0.95%)
Dec 30, 2004
7.360
7.549
7.200
7.400
45,400
-0.16(-2.12%)
Dec 29, 2004
7.800
7.800
7.400
7.560
27,400
+0.07(+0.93%)
Dec 28, 2004
7.680
7.809
7.260
7.490
50,900
-0.19(-2.47%)
Dec 27, 2004
8.000
8.000
7.650
7.680
11,800
+0.04(+0.51%)
Dec 23, 2004
7.600
8.000
7.556
7.641
27,600
-0.26(-3.28%)
Dec 22, 2004
8.050
8.100
7.784
7.900
203,000
+0.43(+5.76%)
Dec 21, 2004
6.990
7.600
6.750
7.470
132,300
+0.57(+8.26%)
Dec 20, 2004
6.900
7.000
6.850
6.900
38,600
+0.04(+0.58%)
Dec 17, 2004
6.750
6.883
6.600
6.860
87,500
+0.07(+1.02%)
Dec 16, 2004
6.700
6.791
6.500
6.791
40,100
+0.19(+2.89%)
Dec 15, 2004
6.450
6.700
6.450
6.600
54,300
+0.13(+2.01%)
Dec 14, 2004
6.700
6.700
6.400
6.470
413,200
-0.28(-4.15%)
Dec 13, 2004
7.000
7.000
6.580
6.750
71,800
+0.09(+1.35%)
Dec 10, 2004
6.700
6.980
6.650
6.660
104,800
-0.12(-1.77%)
Dec 09, 2004
7.090
7.100
6.700
6.780
89,900
-0.22(-3.14%)
Dec 08, 2004
6.700
7.170
6.700
7.000
89,500
+0.22(+3.24%)
Dec 07, 2004
7.000
7.300
6.620
6.780
109,700
-0.08(-1.17%)
Dec 06, 2004
6.800
6.970
6.670
6.860
60,200
+0.29(+4.41%)
Dec 03, 2004
7.050
7.300
6.560
6.570
279,100
-0.63(-8.75%)
Dec 02, 2004
8.000
8.350
7.060
7.200
301,200
-0.90(-11.11%)
Dec 01, 2004
8.240
8.350
8.050
8.100
89,900
+0.10(+1.25%)
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
.