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
)
152.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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
.