Alnylam Pharmaceuticals, Inc. (NQ: ALNY)
131.09 USD  +2.59 (+2.02%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 128.98 133.96 128.40 131.09 3,431,344 +2.59(+2.02%)
May 28, 2015 130.04 131.00 126.06 128.50 725,577 -2.12(-1.62%)
May 27, 2015 128.06 131.74 127.00 130.62 829,023 +2.75(+2.15%)
May 26, 2015 124.03 128.26 123.06 127.87 1,363,240 +3.06(+2.45%)
May 22, 2015 124.81 124.81 124.81 0 -0.07(-0.06%)
May 21, 2015 124.80 125.99 123.09 124.88 589,107 +0.93(+0.75%)
May 20, 2015 117.37 124.33 116.32 123.95 1,115,638 +6.62(+5.64%)
May 19, 2015 121.96 122.76 115.96 117.33 679,041 -4.29(-3.53%)
May 18, 2015 119.00 123.69 118.77 121.62 715,054 +1.78(+1.49%)
May 15, 2015 117.00 120.13 115.77 119.84 814,570 +3.97(+3.43%)
May 14, 2015 115.89 117.10 112.78 115.87 555,736 +1.48(+1.29%)
May 13, 2015 115.03 116.42 112.77 114.39 693,883 +0.58(+0.51%)
May 12, 2015 111.80 116.12 111.56 113.81 837,835 +0.31(+0.27%)
May 11, 2015 112.90 114.28 111.18 113.50 580,080 +0.71(+0.63%)
May 08, 2015 105.56 112.93 105.01 112.79 1,133,080 +6.16(+5.78%)
May 07, 2015 105.36 107.24 104.38 106.63 822,971 +0.92(+0.87%)
May 06, 2015 105.84 107.50 104.30 105.71 627,864 +1.68(+1.61%)
May 05, 2015 106.87 106.87 103.45 104.03 751,252 -3.13(-2.92%)
May 04, 2015 107.49 112.47 106.59 107.16 684,407 +0.27(+0.25%)
May 01, 2015 101.77 107.11 101.52 106.89 786,430 +5.02(+4.93%)
Apr 30, 2015 105.95 105.95 100.00 101.87 855,586 -2.14(-2.06%)
Apr 29, 2015 104.01 106.53 101.56 104.01 608,246 -0.68(-0.65%)
Apr 28, 2015 108.88 111.34 102.50 104.69 1,014,131 -3.74(-3.45%)
Apr 27, 2015 118.99 119.63 107.20 108.43 864,947 -10.58(-8.89%)
Apr 24, 2015 118.04 120.28 116.81 119.01 322,919 +0.29(+0.24%)
Apr 23, 2015 117.47 119.67 116.87 118.72 744,490 +0.72(+0.61%)
Apr 22, 2015 121.03 124.00 117.91 118.00 1,093,594 -2.70(-2.24%)
Apr 21, 2015 130.02 132.99 119.01 120.70 1,366,998 +2.02(+1.70%)
Apr 20, 2015 118.52 120.00 115.94 118.68 460,838 +1.70(+1.45%)
Apr 17, 2015 120.45 121.03 115.97 116.98 835,664 -4.39(-3.62%)
Apr 16, 2015 120.34 123.72 118.50 121.37 478,988 +1.37(+1.14%)
Apr 15, 2015 117.00 121.22 116.82 120.00 686,941 +3.33(+2.85%)
Apr 14, 2015 115.18 118.93 114.00 116.67 655,425 +1.43(+1.24%)
Apr 13, 2015 114.24 117.46 114.12 115.24 567,225 +1.02(+0.89%)
Apr 10, 2015 108.00 114.69 108.00 114.22 726,425 +6.42(+5.96%)
Apr 09, 2015 106.38 109.08 104.65 107.80 651,764 +1.30(+1.22%)
Apr 08, 2015 104.99 107.58 104.36 106.50 571,556 +2.45(+2.35%)
Apr 07, 2015 103.80 108.23 103.80 104.05 402,562 +0.36(+0.35%)
Apr 06, 2015 103.37 106.59 103.20 103.69 579,384 -0.72(-0.69%)
Apr 02, 2015 104.41 104.41 104.41 0 -0.85(-0.81%)
Apr 01, 2015 103.76 105.32 98.63 105.26 828,770 +0.84(+0.80%)
Mar 31, 2015 107.00 109.63 104.32 104.42 669,761 -3.36(-3.12%)
Mar 30, 2015 105.00 107.98 101.84 107.78 741,496 +3.72(+3.57%)
Mar 27, 2015 99.75 104.96 99.75 104.06 850,161 +4.42(+4.44%)
Mar 26, 2015 98.64 101.97 97.20 99.64 768,495 -2.14(-2.10%)
Mar 25, 2015 108.97 110.97 101.61 101.78 787,334 -8.28(-7.52%)
Mar 24, 2015 112.36 113.05 107.80 110.06 644,878 -1.43(-1.28%)
Mar 23, 2015 116.41 116.49 110.52 111.49 895,307 -5.97(-5.08%)
Mar 20, 2015 120.58 120.77 116.29 117.46 1,209,751 -2.24(-1.87%)
Mar 19, 2015 113.92 121.93 113.00 119.70 805,142 +6.90(+6.12%)
Mar 18, 2015 115.65 116.87 111.34 112.80 1,045,065 -3.49(-3.00%)
Mar 17, 2015 116.81 120.00 114.71 116.29 765,166 +0.35(+0.30%)
Mar 16, 2015 114.47 117.00 112.46 115.94 483,730 +2.37(+2.09%)
Mar 13, 2015 114.08 114.80 111.71 113.57 347,824 -0.33(-0.29%)
Mar 12, 2015 114.17 114.39 111.12 113.90 519,296 +0.30(+0.26%)
Mar 11, 2015 110.48 114.54 108.71 113.60 641,531 +3.85(+3.51%)
Mar 10, 2015 106.03 112.19 104.53 109.75 626,281 +2.80(+2.62%)
Mar 09, 2015 107.15 108.49 103.58 106.95 581,892 -0.72(-0.67%)
Mar 06, 2015 112.42 113.03 107.05 107.67 448,218 -3.89(-3.49%)
Mar 05, 2015 108.46 115.43 107.30 111.56 927,331 +4.33(+4.04%)
Mar 04, 2015 109.32 106.91 107.23 632,020 +0.32(+0.30%)
Mar 03, 2015 107.23 106.91 437,572 +1.51(+1.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here