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 (%)
Jun 30, 2005 7.365 7.365 7.150 7.300 19,158 -0.06(-0.84%)
Jun 29, 2005 7.440 7.440 7.350 7.362 10,280 +0.10(+1.40%)
Jun 28, 2005 7.250 7.280 7.200 7.260 11,210 -0.03(-0.41%)
Jun 27, 2005 7.160 7.310 7.120 7.290 14,028 +0.14(+1.96%)
Jun 24, 2005 7.250 7.480 7.110 7.150 16,320 -0.20(-2.72%)
Jun 23, 2005 7.690 7.690 7.150 7.350 31,160 -0.15(-2.00%)
Jun 22, 2005 7.680 7.680 7.420 7.500 13,979 +0.08(+1.08%)
Jun 21, 2005 7.570 7.750 7.420 7.420 49,431 -0.27(-3.51%)
Jun 20, 2005 7.500 7.850 7.490 7.690 61,214 +0.20(+2.67%)
Jun 17, 2005 7.500 7.640 7.460 7.490 28,217 +0.09(+1.22%)
Jun 16, 2005 7.250 7.460 7.020 7.400 46,350 +0.33(+4.67%)
Jun 15, 2005 7.150 7.150 7.010 7.070 8,657 +0.02(+0.28%)
Jun 14, 2005 6.950 7.100 6.948 7.050 37,995 -0.05(-0.70%)
Jun 13, 2005 7.320 7.320 6.900 7.100 68,486 -0.28(-3.79%)
Jun 10, 2005 7.630 7.630 7.230 7.380 13,092 -0.15(-1.97%)
Jun 09, 2005 7.100 7.550 7.100 7.528 29,900 +0.45(+6.33%)
Jun 08, 2005 7.330 7.330 7.060 7.080 34,700 -0.18(-2.48%)
Jun 07, 2005 7.170 7.340 7.000 7.260 30,214 +0.07(+0.97%)
Jun 06, 2005 7.420 7.420 7.190 7.190 10,406 -0.05(-0.69%)
Jun 03, 2005 7.240 7.300 7.150 7.240 25,730 +0.04(+0.55%)
Jun 02, 2005 7.420 7.430 7.200 7.200 36,450 -0.24(-3.23%)
Jun 01, 2005 7.450 7.494 7.430 7.440 13,650 -0.02(-0.27%)
May 31, 2005 7.550 7.550 7.450 7.460 27,600 +0.04(+0.54%)
May 27, 2005 7.500 7.500 7.400 7.420 16,573 -0.04(-0.54%)
May 26, 2005 7.350 7.630 7.350 7.460 34,240 -0.02(-0.27%)
May 25, 2005 7.600 7.670 7.220 7.480 104,466 -0.12(-1.58%)
May 24, 2005 8.000 8.000 7.510 7.600 37,500 -0.20(-2.56%)
May 23, 2005 8.060 8.130 7.750 7.800 33,053 -0.32(-3.94%)
May 20, 2005 8.000 8.200 8.000 8.120 35,555 +0.02(+0.25%)
May 19, 2005 7.920 8.100 7.790 8.100 49,192 +0.28(+3.58%)
May 18, 2005 7.750 7.870 7.750 7.820 7,300 -0.09(-1.14%)
May 17, 2005 7.840 7.910 7.800 7.910 13,375 -0.08(-0.99%)
May 16, 2005 7.800 7.990 7.710 7.989 18,800 +0.22(+2.82%)
May 13, 2005 7.990 8.090 7.610 7.770 44,125 -0.17(-2.14%)
May 12, 2005 7.760 8.010 7.750 7.940 45,115 -0.13(-1.61%)
May 11, 2005 7.905 8.100 7.850 8.070 51,675 +0.29(+3.73%)
May 10, 2005 7.760 8.120 7.750 7.780 46,439 -0.12(-1.52%)
May 09, 2005 7.990 8.040 7.860 7.900 11,414 -0.09(-1.13%)
May 06, 2005 8.050 8.160 7.970 7.990 21,110 -0.13(-1.60%)
May 05, 2005 7.920 8.140 7.920 8.120 20,983 +0.13(+1.63%)
May 04, 2005 8.000 8.072 7.880 7.990 31,097 +0.18(+2.30%)
May 03, 2005 7.800 8.150 7.690 7.810 78,579 +0.06(+0.77%)
May 02, 2005 7.750 7.990 7.620 7.750 18,407 -0.03(-0.39%)
Apr 29, 2005 8.100 8.100 7.540 7.780 77,825 +0.09(+1.17%)
Apr 28, 2005 7.790 7.930 7.570 7.690 39,366 -0.50(-6.11%)
Apr 27, 2005 7.800 8.240 7.500 8.190 136,950 +0.29(+3.67%)
Apr 26, 2005 7.910 8.030 7.900 7.900 16,276 -0.06(-0.75%)
Apr 25, 2005 8.060 8.130 7.900 7.960 20,798 -0.34(-4.10%)
Apr 22, 2005 8.150 8.300 7.900 8.300 44,025 +0.35(+4.40%)
Apr 21, 2005 8.050 8.150 7.910 7.950 32,881 -0.31(-3.75%)
Apr 20, 2005 8.390 8.390 8.130 8.260 91,191 -0.01(-0.17%)
Apr 19, 2005 8.490 8.490 8.230 8.274 17,350 +0.03(+0.41%)
Apr 18, 2005 8.110 8.290 7.550 8.240 129,815 +0.13(+1.60%)
Apr 15, 2005 8.600 8.650 8.110 8.110 131,531 -0.47(-5.48%)
Apr 14, 2005 8.800 8.800 8.330 8.580 54,185 -0.17(-1.94%)
Apr 13, 2005 8.650 9.000 8.530 8.750 138,577 +0.12(+1.39%)
Apr 12, 2005 8.730 8.730 8.400 8.630 105,113 +0.14(+1.65%)
Apr 11, 2005 8.110 8.790 7.930 8.490 174,494 +0.27(+3.28%)
Apr 08, 2005 8.330 8.330 8.130 8.220 24,916 -0.05(-0.60%)
Apr 07, 2005 7.730 8.390 7.730 8.270 146,989 +0.30(+3.76%)
Apr 06, 2005 7.630 7.970 7.550 7.970 75,236 +0.44(+5.84%)
Apr 05, 2005 7.340 7.540 7.260 7.530 24,880 +0.19(+2.59%)
Apr 04, 2005 7.250 7.450 7.250 7.340 3,850 +0.05(+0.69%)
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.