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 (%)
Jun 30, 2011
9.280
9.390
9.280
9.370
131,735
+0.12(+1.30%)
Jun 29, 2011
9.310
9.380
9.140
9.250
91,434
-0.06(-0.64%)
Jun 28, 2011
9.240
9.360
9.100
9.310
125,145
+0.12(+1.31%)
Jun 27, 2011
9.020
9.240
8.800
9.190
93,980
+0.21(+2.34%)
Jun 24, 2011
9.070
9.100
8.920
8.980
322,324
-0.09(-0.99%)
Jun 23, 2011
9.020
9.110
8.880
9.070
103,745
-0.02(-0.17%)
Jun 22, 2011
9.030
9.200
8.950
9.085
126,832
+0.03(+0.28%)
Jun 21, 2011
9.000
9.111
8.941
9.060
181,429
+0.08(+0.89%)
Jun 20, 2011
8.890
9.090
8.860
8.980
272,952
-0.05(-0.55%)
Jun 17, 2011
9.420
9.450
9.000
9.030
680,431
-0.37(-3.94%)
Jun 16, 2011
9.140
9.400
9.110
9.400
151,375
+0.25(+2.73%)
Jun 15, 2011
9.170
9.230
9.120
9.150
128,827
-0.12(-1.29%)
Jun 14, 2011
9.380
9.390
9.200
9.270
156,209
-0.04(-0.43%)
Jun 13, 2011
9.020
9.340
9.020
9.310
208,840
+0.31(+3.44%)
Jun 10, 2011
9.250
9.300
9.000
9.000
214,330
-0.30(-3.23%)
Jun 09, 2011
9.600
9.600
9.200
9.300
163,502
-0.29(-3.02%)
Jun 08, 2011
9.590
9.710
9.420
9.590
236,671
-0.08(-0.83%)
Jun 07, 2011
9.610
9.760
9.536
9.670
118,289
+0.04(+0.42%)
Jun 06, 2011
9.660
9.970
9.550
9.630
233,742
-0.19(-1.93%)
Jun 03, 2011
9.960
10.08
9.810
9.820
205,051
+0.27(+2.83%)
May 24, 2011
9.600
9.660
9.540
9.550
209,459
-0.05(-0.52%)
May 23, 2011
9.900
9.900
9.550
9.600
408,281
-0.35(-3.52%)
May 20, 2011
9.920
10.09
9.800
9.950
180,414
-0.03(-0.30%)
May 19, 2011
10.02
10.02
9.820
9.980
148,219
+0.03(+0.30%)
May 18, 2011
9.970
10.03
9.860
9.950
68,487
+0.00(+0.00%)
May 17, 2011
9.850
10.01
9.720
9.950
185,298
+0.03(+0.30%)
May 16, 2011
10.20
10.40
9.880
9.920
244,272
-0.31(-3.03%)
May 13, 2011
10.20
10.57
10.09
10.23
215,955
+0.04(+0.39%)
May 12, 2011
9.800
10.24
9.730
10.19
199,755
+0.34(+3.45%)
May 11, 2011
9.950
10.13
9.780
9.850
176,500
-0.15(-1.50%)
May 10, 2011
9.790
10.00
9.740
10.00
228,998
+0.22(+2.25%)
May 09, 2011
9.940
9.970
9.760
9.780
151,356
-0.14(-1.41%)
May 06, 2011
9.660
10.09
9.610
9.920
272,385
+0.36(+3.77%)
May 05, 2011
9.610
9.710
9.380
9.560
380,951
-0.14(-1.44%)
May 04, 2011
9.830
9.890
9.600
9.700
400,566
-0.16(-1.62%)
May 03, 2011
9.930
10.06
9.620
9.860
626,651
-0.14(-1.40%)
May 02, 2011
10.05
10.48
9.950
10.00
253,310
-0.26(-2.53%)
Apr 29, 2011
10.04
10.58
9.930
10.26
311,026
+0.25(+2.50%)
Apr 28, 2011
9.940
10.02
9.700
10.01
171,897
+0.11(+1.11%)
Apr 27, 2011
9.640
9.910
9.570
9.900
171,532
+0.24(+2.48%)
Apr 26, 2011
9.560
9.760
9.390
9.660
273,220
+0.10(+1.05%)
Apr 25, 2011
9.360
9.639
9.360
9.560
141,945
+0.10(+1.06%)
Apr 21, 2011
9.630
9.630
9.320
9.460
125,293
-0.11(-1.15%)
Apr 20, 2011
9.600
9.730
9.450
9.570
156,769
+0.08(+0.84%)
Apr 19, 2011
9.550
9.680
9.400
9.490
154,787
-0.02(-0.21%)
Apr 18, 2011
9.520
9.560
9.420
9.510
99,860
-0.11(-1.14%)
Apr 15, 2011
9.510
9.630
9.400
9.620
128,309
+0.06(+0.63%)
Apr 14, 2011
9.350
9.590
9.250
9.560
151,504
+0.13(+1.38%)
Apr 13, 2011
9.590
9.590
9.340
9.430
158,649
-0.15(-1.57%)
Apr 12, 2011
9.650
9.730
9.520
9.580
169,664
-0.15(-1.59%)
Apr 11, 2011
9.790
9.860
9.640
9.735
227,852
-0.10(-0.97%)
Apr 08, 2011
10.02
10.06
9.830
9.830
162,835
-0.14(-1.40%)
Apr 07, 2011
9.950
10.01
9.805
9.970
229,597
+0.01(+0.10%)
Apr 06, 2011
9.700
9.970
9.640
9.960
206,798
+0.32(+3.32%)
Apr 05, 2011
9.570
9.805
9.511
9.640
112,518
+0.05(+0.52%)
Apr 04, 2011
9.760
9.760
9.510
9.590
197,995
-0.13(-1.34%)
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
.