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 (%)
Jul 29, 2005
9.790
9.940
9.530
9.750
63,841
+0.06(+0.62%)
Jul 28, 2005
9.800
9.880
9.210
9.690
75,076
-0.11(-1.12%)
Jul 27, 2005
9.810
10.00
9.780
9.800
77,181
-0.01(-0.10%)
Jul 26, 2005
9.510
10.00
9.510
9.810
173,033
+0.34(+3.59%)
Jul 25, 2005
9.730
9.730
9.160
9.470
91,133
-0.07(-0.73%)
Jul 22, 2005
9.950
10.11
9.400
9.540
147,440
-0.34(-3.45%)
Jul 21, 2005
9.500
10.32
9.351
9.881
254,830
+0.48(+5.11%)
Jul 20, 2005
8.500
9.910
8.280
9.400
730,207
+1.10(+13.25%)
Jul 19, 2005
8.240
8.390
8.100
8.300
75,076
+0.22(+2.72%)
Jul 18, 2005
7.850
8.250
7.850
8.080
99,871
+0.33(+4.26%)
Jul 15, 2005
7.750
7.950
7.660
7.750
72,095
+0.08(+1.04%)
Jul 14, 2005
7.400
7.850
7.360
7.670
150,798
+0.35(+4.78%)
Jul 13, 2005
7.150
7.330
7.000
7.320
104,762
+0.30(+4.27%)
Jul 12, 2005
7.000
7.130
7.000
7.020
60,875
+0.02(+0.29%)
Jul 11, 2005
7.070
7.220
7.000
7.000
83,155
-0.13(-1.82%)
Jul 08, 2005
7.280
7.320
7.116
7.130
16,965
+0.01(+0.14%)
Jul 07, 2005
7.000
7.130
7.000
7.120
5,556
+0.07(+0.99%)
Jul 06, 2005
6.900
7.070
6.900
7.050
103,121
+0.05(+0.71%)
Jul 05, 2005
7.350
7.350
6.920
7.000
62,800
-0.21(-2.91%)
Jul 01, 2005
7.150
7.440
7.150
7.210
29,400
-0.09(-1.23%)
Jun 30, 2005
7.365
7.365
7.150
7.300
19,158
-0.06(-0.84%)
Jun 29, 2005
7.440
7.440
7.350
7.362
10,280
+0.10(+1.40%)
Jun 28, 2005
7.250
7.280
7.200
7.260
11,210
-0.03(-0.41%)
Jun 27, 2005
7.160
7.310
7.120
7.290
14,028
+0.14(+1.96%)
Jun 24, 2005
7.250
7.480
7.110
7.150
16,320
-0.20(-2.72%)
Jun 23, 2005
7.690
7.690
7.150
7.350
31,160
-0.15(-2.00%)
Jun 22, 2005
7.680
7.680
7.420
7.500
13,979
+0.08(+1.08%)
Jun 21, 2005
7.570
7.750
7.420
7.420
49,431
-0.27(-3.51%)
Jun 20, 2005
7.500
7.850
7.490
7.690
61,214
+0.20(+2.67%)
Jun 17, 2005
7.500
7.640
7.460
7.490
28,217
+0.09(+1.22%)
Jun 16, 2005
7.250
7.460
7.020
7.400
46,350
+0.33(+4.67%)
Jun 15, 2005
7.150
7.150
7.010
7.070
8,657
+0.02(+0.28%)
Jun 14, 2005
6.950
7.100
6.948
7.050
37,995
-0.05(-0.70%)
Jun 13, 2005
7.320
7.320
6.900
7.100
68,486
-0.28(-3.79%)
Jun 10, 2005
7.630
7.630
7.230
7.380
13,092
-0.15(-1.97%)
Jun 09, 2005
7.100
7.550
7.100
7.528
29,900
+0.45(+6.33%)
Jun 08, 2005
7.330
7.330
7.060
7.080
34,700
-0.18(-2.48%)
Jun 07, 2005
7.170
7.340
7.000
7.260
30,214
+0.07(+0.97%)
Jun 06, 2005
7.420
7.420
7.190
7.190
10,406
-0.05(-0.69%)
Jun 03, 2005
7.240
7.300
7.150
7.240
25,730
+0.04(+0.55%)
Jun 02, 2005
7.420
7.430
7.200
7.200
36,450
-0.24(-3.23%)
Jun 01, 2005
7.450
7.494
7.430
7.440
13,650
-0.02(-0.27%)
May 31, 2005
7.550
7.550
7.450
7.460
27,600
+0.04(+0.54%)
May 27, 2005
7.500
7.500
7.400
7.420
16,573
-0.04(-0.54%)
May 26, 2005
7.350
7.630
7.350
7.460
34,240
-0.02(-0.27%)
May 25, 2005
7.600
7.670
7.220
7.480
104,466
-0.12(-1.58%)
May 24, 2005
8.000
8.000
7.510
7.600
37,500
-0.20(-2.56%)
May 23, 2005
8.060
8.130
7.750
7.800
33,053
-0.32(-3.94%)
May 20, 2005
8.000
8.200
8.000
8.120
35,555
+0.02(+0.25%)
May 19, 2005
7.920
8.100
7.790
8.100
49,192
+0.28(+3.58%)
May 18, 2005
7.750
7.870
7.750
7.820
7,300
-0.09(-1.14%)
May 17, 2005
7.840
7.910
7.800
7.910
13,375
-0.08(-0.99%)
May 16, 2005
7.800
7.990
7.710
7.989
18,800
+0.22(+2.82%)
May 13, 2005
7.990
8.090
7.610
7.770
44,125
-0.17(-2.14%)
May 12, 2005
7.760
8.010
7.750
7.940
45,115
-0.13(-1.61%)
May 11, 2005
7.905
8.100
7.850
8.070
51,675
+0.29(+3.73%)
May 10, 2005
7.760
8.120
7.750
7.780
46,439
-0.12(-1.52%)
May 09, 2005
7.990
8.040
7.860
7.900
11,414
-0.09(-1.13%)
May 06, 2005
8.050
8.160
7.970
7.990
21,110
-0.13(-1.60%)
May 05, 2005
7.920
8.140
7.920
8.120
20,983
+0.13(+1.63%)
May 04, 2005
8.000
8.072
7.880
7.990
31,097
+0.18(+2.30%)
May 03, 2005
7.800
8.150
7.690
7.810
78,579
+0.06(+0.77%)
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
.