Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alnylam Pharmaceuticals (NQ: ALNY )

266.59 -14.90 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.00 15.15 14.78 14.79 151,905 -0.20(-1.33%)
May 30, 2006 15.06 15.48 14.95 14.99 333,644 -0.07(-0.46%)
May 26, 2006 14.81 15.24 14.78 15.06 169,708 +0.35(+2.38%)
May 25, 2006 13.85 14.74 13.80 14.71 226,219 +0.92(+6.67%)
May 24, 2006 13.69 13.92 13.10 13.79 337,933 +0.28(+2.07%)
May 23, 2006 13.89 14.38 13.44 13.51 329,821 -0.45(-3.22%)
May 22, 2006 14.70 14.71 13.82 13.96 595,215 -0.90(-6.06%)
May 19, 2006 15.05 15.05 14.30 14.86 414,002 -0.14(-0.93%)
May 18, 2006 15.08 15.64 14.93 15.00 267,114 -0.01(-0.07%)
May 17, 2006 14.91 15.12 14.87 15.01 235,900 -0.01(-0.07%)
May 16, 2006 14.99 15.12 14.95 15.02 147,169 -0.01(-0.07%)
May 15, 2006 14.96 15.44 14.95 15.03 267,361 -0.04(-0.27%)
May 12, 2006 16.11 16.21 14.90 15.07 337,354 -1.15(-7.09%)
May 11, 2006 16.90 17.13 16.18 16.22 247,879 -0.63(-3.74%)
May 10, 2006 16.15 16.95 16.10 16.85 370,162 +0.70(+4.33%)
May 09, 2006 16.14 16.23 15.94 16.15 248,723 +0.09(+0.56%)
May 08, 2006 15.74 16.10 15.71 16.06 216,944 +0.35(+2.23%)
May 05, 2006 15.40 15.80 15.05 15.71 160,201 +0.39(+2.55%)
May 04, 2006 14.42 15.49 14.29 15.32 643,550 +0.91(+6.32%)
May 03, 2006 14.27 14.42 14.12 14.41 192,186 +0.08(+0.56%)
May 02, 2006 14.72 14.93 14.15 14.33 224,851 -0.35(-2.38%)
May 01, 2006 15.39 15.75 14.48 14.68 231,635 -0.70(-4.55%)
Apr 28, 2006 15.74 15.75 15.26 15.38 162,100 -0.34(-2.16%)
Apr 27, 2006 14.70 15.83 14.45 15.72 247,686 +0.91(+6.14%)
Apr 26, 2006 15.09 15.15 14.78 14.81 278,181 -0.19(-1.27%)
Apr 25, 2006 15.18 15.26 14.69 15.00 234,343 -0.26(-1.70%)
Apr 24, 2006 15.44 15.57 15.20 15.26 135,122 -0.25(-1.61%)
Apr 21, 2006 15.44 15.77 15.25 15.51 102,131 +0.16(+1.04%)
Apr 20, 2006 15.96 16.00 15.20 15.35 281,713 -0.66(-4.12%)
Apr 19, 2006 14.60 16.36 14.38 16.01 711,898 +1.41(+9.66%)
Apr 18, 2006 14.10 14.73 14.08 14.60 476,409 +0.36(+2.53%)
Apr 17, 2006 15.00 15.06 14.21 14.24 341,381 -0.84(-5.57%)
Apr 13, 2006 15.07 15.30 14.90 15.08 167,303 -0.17(-1.11%)
Apr 12, 2006 15.10 15.79 15.15 15.25 209,946 +0.15(+0.99%)
Apr 11, 2006 15.08 15.76 14.80 15.10 457,585 +0.02(+0.13%)
Apr 10, 2006 15.98 16.03 15.01 15.08 356,711 -0.92(-5.75%)
Apr 07, 2006 16.30 16.48 15.63 16.00 251,370 -0.31(-1.90%)
Apr 06, 2006 16.65 16.66 16.01 16.31 202,713 -0.26(-1.57%)
Apr 05, 2006 17.26 17.36 16.22 16.57 238,404 -0.73(-4.22%)
Apr 04, 2006 16.93 17.36 16.88 17.30 124,815 +0.34(+2.00%)
Apr 03, 2006 17.61 17.63 16.90 16.96 148,047 -0.63(-3.58%)
Mar 31, 2006 17.61 17.70 16.95 17.59 316,714 +0.09(+0.51%)
Mar 30, 2006 18.21 18.25 17.24 17.50 348,187 -0.79(-4.32%)
Mar 29, 2006 17.65 18.39 17.60 18.29 254,690 +0.60(+3.39%)
Mar 28, 2006 17.50 17.86 17.45 17.69 180,494 +0.24(+1.38%)
Mar 27, 2006 18.26 18.26 17.38 17.45 417,233 +0.40(+2.35%)
Mar 24, 2006 17.10 17.18 16.81 17.05 119,147 -0.03(-0.18%)
Mar 23, 2006 17.29 17.29 16.88 17.08 151,400 -0.15(-0.87%)
Mar 22, 2006 17.40 17.41 16.78 17.23 153,400 -0.06(-0.35%)
Mar 21, 2006 16.82 17.72 16.81 17.29 476,531 +0.40(+2.37%)
Mar 20, 2006 16.85 17.01 16.65 16.89 135,646 +0.10(+0.60%)
Mar 17, 2006 16.76 16.81 16.52 16.79 126,129 -0.10(-0.59%)
Mar 16, 2006 16.91 17.24 16.63 16.89 186,572 +0.10(+0.60%)
Mar 15, 2006 16.87 17.00 16.62 16.79 179,664 -0.01(-0.06%)
Mar 14, 2006 16.66 16.85 16.52 16.80 162,420 +0.20(+1.20%)
Mar 13, 2006 16.15 16.65 16.15 16.60 288,744 +0.44(+2.72%)
Mar 10, 2006 16.61 16.66 16.04 16.16 205,678 -0.39(-2.36%)
Mar 09, 2006 16.48 16.95 16.42 16.55 170,749 +0.09(+0.55%)
Mar 08, 2006 16.33 16.49 15.80 16.46 385,668 +0.10(+0.61%)
Mar 07, 2006 17.10 17.10 16.31 16.36 491,168 -0.76(-4.44%)
Mar 06, 2006 17.22 17.42 16.99 17.12 402,073 +0.08(+0.47%)
Mar 03, 2006 16.15 17.20 16.12 17.04 838,673 +0.81(+4.99%)
Mar 02, 2006 16.49 16.49 15.55 16.23 425,534 -0.06(-0.37%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.