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 (%)
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%)
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
.