Alnylam Pharmaceuticals, Inc. (NQ: ALNY)
59.55 USD  +2.59 (+4.55%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 52.38 61.75 51.88 59.55 1,920,760 +2.59(+4.55%)
Feb 11, 2016 55.60 58.33 53.26 56.96 1,401,895 -0.04(-0.07%)
Feb 10, 2016 56.53 57.00 1,383,804 -2.22(-3.75%)
Feb 09, 2016 58.83 61.98 57.67 59.22 1,644,858 -1.39(-2.29%)
Feb 08, 2016 64.14 64.93 59.42 60.61 1,175,571 -4.98(-7.59%)
Feb 05, 2016 67.22 68.01 63.70 65.59 1,326,204 -1.92(-2.84%)
Feb 04, 2016 65.72 72.38 65.00 67.51 1,458,748 +1.38(+2.09%)
Feb 03, 2016 65.66 67.33 61.09 66.13 1,428,128 +1.22(+1.88%)
Feb 02, 2016 68.71 68.71 64.60 64.91 1,135,559 -4.84(-6.94%)
Feb 01, 2016 68.04 70.64 64.30 69.75 1,344,024 +0.81(+1.17%)
Jan 29, 2016 65.44 69.03 64.67 68.94 1,293,825 +3.76(+5.77%)
Jan 28, 2016 70.22 70.93 63.63 65.18 1,193,876 -4.50(-6.46%)
Jan 27, 2016 75.36 76.68 68.93 69.68 845,905 -5.49(-7.30%)
Jan 26, 2016 76.00 76.77 72.00 75.17 697,524 -0.35(-0.46%)
Jan 25, 2016 75.58 80.19 75.00 75.52 897,618 -0.60(-0.79%)
Jan 22, 2016 76.43 71.61 76.12 823,798 +4.98(+7.00%)
Jan 21, 2016 74.87 77.03 70.44 71.14 941,007 -3.66(-4.89%)
Jan 20, 2016 71.50 76.45 65.54 74.80 1,352,713 +2.39(+3.30%)
Jan 19, 2016 77.52 78.82 70.20 72.41 1,147,528 -3.57(-4.70%)
Jan 15, 2016 75.98 75.98 75.98 0 -2.84(-3.60%)
Jan 14, 2016 75.50 80.68 68.88 78.82 1,197,185 +3.58(+4.76%)
Jan 13, 2016 82.43 83.42 74.47 75.24 1,115,287 -6.59(-8.05%)
Jan 12, 2016 81.33 85.99 77.74 81.83 1,033,922 +2.15(+2.70%)
Jan 11, 2016 84.15 85.33 78.00 79.68 1,492,251 -4.93(-5.83%)
Jan 08, 2016 87.76 88.11 81.84 84.61 1,241,648 -3.03(-3.46%)
Jan 07, 2016 87.39 89.93 84.82 87.64 1,064,936 -2.64(-2.92%)
Jan 06, 2016 92.76 93.08 88.02 90.28 879,628 -4.49(-4.74%)
Jan 05, 2016 93.49 98.00 92.87 94.77 706,099 +1.74(+1.87%)
Jan 04, 2016 92.18 93.32 90.80 93.03 706,350 -1.11(-1.18%)
Dec 31, 2015 94.14 94.14 94.14 0 -0.37(-0.39%)
Dec 30, 2015 93.48 96.00 93.48 94.51 387,677 +0.53(+0.56%)
Dec 29, 2015 92.49 94.58 92.49 93.98 310,391 +2.30(+2.51%)
Dec 28, 2015 90.16 92.24 89.57 91.68 404,436 +1.00(+1.10%)
Dec 24, 2015 90.68 90.68 90.68 0 -0.66(-0.72%)
Dec 23, 2015 87.24 92.91 86.57 91.34 567,853 +4.82(+5.57%)
Dec 22, 2015 88.27 88.37 84.69 86.52 496,488 -1.49(-1.69%)
Dec 21, 2015 90.28 90.74 86.51 88.01 482,724 -0.94(-1.06%)
Dec 18, 2015 88.22 91.28 87.56 88.95 1,491,855 +0.77(+0.87%)
Dec 17, 2015 92.19 93.99 87.11 88.18 577,402 -3.79(-4.12%)
Dec 16, 2015 89.67 92.50 88.36 91.97 483,200 +3.47(+3.92%)
Dec 15, 2015 89.30 90.85 86.85 88.50 645,102 +0.17(+0.19%)
Dec 14, 2015 89.65 91.61 87.41 88.33 1,161,412 -1.35(-1.51%)
Dec 11, 2015 94.59 96.99 88.75 89.68 1,273,434 -6.52(-6.78%)
Dec 10, 2015 100.51 101.30 94.25 96.20 2,507,266 -4.38(-4.35%)
Dec 09, 2015 100.32 101.81 99.68 100.58 1,014,105 -0.45(-0.45%)
Dec 08, 2015 96.46 102.51 94.02 101.03 735,698 +3.31(+3.39%)
Dec 07, 2015 105.84 105.84 97.57 97.72 2,180,422 -11.24(-10.32%)
Dec 04, 2015 107.96 109.10 104.08 108.96 666,456 +3.04(+2.87%)
Dec 03, 2015 104.84 108.50 103.81 105.92 815,182 +2.31(+2.23%)
Dec 02, 2015 106.12 106.72 102.46 103.61 504,380 -2.37(-2.24%)
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
//-->