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
)
151.37
-0.92 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2011
11.40
11.51
10.92
10.98
257,370
-0.38(-3.35%)
Feb 25, 2011
11.09
11.45
10.98
11.36
258,944
+0.26(+2.34%)
Feb 24, 2011
11.36
11.65
10.96
11.10
325,964
-0.26(-2.29%)
Feb 23, 2011
11.67
12.34
11.33
11.36
493,798
+0.19(+1.70%)
Feb 22, 2011
11.13
11.58
10.93
11.17
601,374
-0.20(-1.76%)
Feb 18, 2011
10.67
11.92
10.67
11.37
1,562,855
+1.50(+15.20%)
Feb 17, 2011
10.03
10.21
9.749
9.870
231,411
-0.21(-2.08%)
Feb 16, 2011
10.05
10.11
9.885
10.08
139,297
+0.07(+0.70%)
Feb 15, 2011
10.05
10.15
9.960
10.01
125,881
-0.10(-0.99%)
Feb 14, 2011
9.940
10.17
9.870
10.11
125,478
+0.11(+1.10%)
Feb 11, 2011
9.730
10.06
9.680
10.00
177,642
+0.24(+2.46%)
Feb 10, 2011
9.840
9.900
9.650
9.760
148,316
-0.16(-1.61%)
Feb 09, 2011
9.820
9.940
9.720
9.920
130,956
+0.05(+0.51%)
Feb 08, 2011
10.00
10.01
9.756
9.870
128,199
-0.13(-1.30%)
Feb 07, 2011
10.10
10.26
9.970
10.00
97,173
-0.04(-0.40%)
Feb 04, 2011
9.960
10.07
9.880
10.04
228,109
+0.08(+0.80%)
Feb 03, 2011
10.28
10.36
9.960
9.960
256,250
-0.36(-3.49%)
Feb 02, 2011
10.23
10.48
10.20
10.32
160,035
+0.06(+0.58%)
Feb 01, 2011
10.34
10.47
10.20
10.26
234,700
-0.06(-0.63%)
Jan 31, 2011
10.34
10.47
10.15
10.32
220,019
+0.04(+0.34%)
Jan 28, 2011
10.59
10.62
10.29
10.29
356,303
-0.33(-3.11%)
Jan 27, 2011
10.92
10.92
10.59
10.62
322,849
-0.33(-3.01%)
Jan 26, 2011
10.98
11.11
10.90
10.95
385,566
-0.02(-0.14%)
Jan 25, 2011
10.55
11.16
10.55
10.96
363,257
+0.38(+3.64%)
Jan 24, 2011
10.57
10.64
10.44
10.58
170,806
-0.02(-0.19%)
Jan 21, 2011
10.36
10.62
10.33
10.60
330,361
+0.26(+2.51%)
Jan 20, 2011
10.25
10.43
10.19
10.34
233,323
+0.03(+0.29%)
Jan 19, 2011
10.69
10.73
10.31
10.31
269,137
-0.36(-3.40%)
Jan 18, 2011
10.69
10.81
10.55
10.67
226,575
+0.05(+0.49%)
Jan 14, 2011
10.38
10.62
10.25
10.62
290,192
+0.29(+2.81%)
Jan 13, 2011
10.34
10.42
10.25
10.33
147,936
+0.00(+0.00%)
Jan 12, 2011
10.18
10.33
10.04
10.33
195,644
+0.22(+2.18%)
Jan 11, 2011
10.04
10.26
9.940
10.11
218,610
+0.09(+0.90%)
Jan 10, 2011
10.01
10.07
9.860
10.02
364,794
-0.04(-0.40%)
Jan 07, 2011
10.29
10.37
10.04
10.06
351,134
-0.22(-2.14%)
Jan 06, 2011
10.50
10.57
10.24
10.28
505,883
-0.17(-1.63%)
Jan 05, 2011
10.15
10.49
10.03
10.45
252,348
+0.29(+2.85%)
Jan 04, 2011
10.36
10.39
10.06
10.16
242,007
+0.15(+1.50%)
Jan 03, 2011
9.910
10.16
9.820
10.01
233,090
+0.15(+1.52%)
Dec 31, 2010
9.830
9.940
9.700
9.860
388,923
-0.02(-0.20%)
Dec 30, 2010
9.870
9.920
9.750
9.880
215,344
+0.02(+0.20%)
Dec 29, 2010
9.860
9.980
9.840
9.860
150,976
+0.00(+0.00%)
Dec 28, 2010
10.06
10.07
9.810
9.860
221,521
-0.21(-2.09%)
Dec 27, 2010
9.790
10.07
9.550
10.07
342,355
+0.28(+2.86%)
Dec 23, 2010
9.680
9.860
9.580
9.790
417,040
+0.10(+1.03%)
Dec 22, 2010
10.00
10.17
9.690
9.690
391,046
-0.26(-2.61%)
Dec 21, 2010
9.930
10.02
9.910
9.950
379,378
+0.02(+0.20%)
Dec 20, 2010
10.23
10.29
9.920
9.930
327,865
-0.21(-2.07%)
Dec 17, 2010
9.990
10.53
9.980
10.14
483,630
+0.16(+1.60%)
Dec 16, 2010
9.840
10.13
9.730
9.980
750,593
+0.17(+1.73%)
Dec 15, 2010
9.700
9.940
9.650
9.810
331,356
+0.16(+1.66%)
Dec 14, 2010
9.550
9.700
9.540
9.650
219,078
+0.15(+1.58%)
Dec 13, 2010
9.500
9.700
9.400
9.500
275,045
+0.03(+0.32%)
Dec 10, 2010
8.980
9.490
8.790
9.470
467,099
+0.51(+5.69%)
Dec 09, 2010
9.200
9.330
8.950
8.960
485,622
-0.18(-1.97%)
Dec 08, 2010
9.630
9.720
9.110
9.140
577,923
-0.47(-4.89%)
Dec 07, 2010
9.570
9.800
9.550
9.610
237,215
+0.17(+1.80%)
Dec 06, 2010
9.250
9.520
9.210
9.440
406,393
+0.20(+2.16%)
Dec 03, 2010
9.370
9.490
9.210
9.240
470,955
-0.21(-2.22%)
Dec 02, 2010
9.680
9.680
9.370
9.450
447,742
+0.06(+0.64%)
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
.