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, 2017 79.04 80.16 77.78 79.76 706,284 +0.73(+0.92%)
Jun 29, 2017 79.90 80.30 77.06 79.03 998,890 -0.94(-1.18%)
Jun 28, 2017 80.50 80.88 78.69 79.97 1,082,066 +0.14(+0.18%)
Jun 27, 2017 83.61 83.86 79.67 79.83 1,401,280 -3.09(-3.73%)
Jun 26, 2017 85.76 85.76 80.58 82.92 974,667 -2.29(-2.69%)
Jun 23, 2017 83.96 85.33 82.13 85.21 773,700 +1.25(+1.49%)
Jun 22, 2017 85.52 86.92 83.50 83.96 959,708 -0.56(-0.66%)
Jun 21, 2017 81.67 84.69 81.28 84.52 1,492,569 +3.14(+3.86%)
Jun 20, 2017 78.96 84.18 78.33 81.38 1,033,221 +2.33(+2.95%)
Jun 19, 2017 76.80 82.31 76.45 79.05 1,306,879 +2.98(+3.92%)
Jun 16, 2017 75.82 76.24 74.48 76.07 1,264,505 +0.72(+0.96%)
Jun 15, 2017 74.37 75.61 73.45 75.35 833,774 +0.55(+0.74%)
Jun 14, 2017 74.36 76.96 73.25 74.80 645,602 +0.49(+0.66%)
Jun 13, 2017 73.03 75.07 72.20 74.31 753,345 +1.49(+2.05%)
Jun 12, 2017 72.93 73.45 70.63 72.82 685,061 -0.01(-0.01%)
Jun 09, 2017 73.17 75.05 71.57 72.83 806,749 -0.63(-0.86%)
Jun 08, 2017 71.63 74.16 70.87 73.46 677,668 +1.86(+2.60%)
Jun 07, 2017 71.45 72.28 70.72 71.60 1,225,487 +0.32(+0.45%)
Jun 06, 2017 69.90 72.80 69.90 71.28 1,228,859 +1.35(+1.93%)
Jun 05, 2017 72.17 72.39 69.14 69.93 826,855 -2.06(-2.86%)
Jun 02, 2017 69.81 72.03 69.60 71.99 1,273,084 +2.29(+3.29%)
Jun 01, 2017 66.15 70.84 66.15 69.70 1,428,695 +4.24(+6.48%)
May 31, 2017 65.52 65.72 62.96 65.46 1,190,447 +1.37(+2.14%)
May 30, 2017 65.59 66.00 63.56 64.09 1,048,622 -1.71(-2.60%)
May 26, 2017 69.27 70.49 65.50 65.80 1,356,852 -3.70(-5.32%)
May 25, 2017 70.29 70.98 69.29 69.50 1,010,113 -0.47(-0.67%)
May 24, 2017 71.44 71.48 67.34 69.97 4,762,614 -4.90(-6.54%)
May 23, 2017 74.50 75.83 74.06 74.87 949,556 +0.94(+1.27%)
May 22, 2017 71.89 74.02 70.79 73.93 995,785 +2.26(+3.15%)
May 19, 2017 71.54 72.33 70.00 71.67 838,720 +0.58(+0.82%)
May 18, 2017 70.46 72.21 69.78 71.09 936,817 +0.96(+1.37%)
May 17, 2017 70.84 72.93 68.64 70.13 2,167,175 -1.88(-2.61%)
May 16, 2017 66.93 72.23 65.58 72.01 2,505,811 +6.01(+9.11%)
May 15, 2017 65.00 68.00 62.60 66.00 6,374,381 +9.23(+16.26%)
May 12, 2017 55.15 57.25 54.78 56.77 656,385 +1.41(+2.55%)
May 11, 2017 55.46 56.46 53.81 55.36 503,218 -0.34(-0.61%)
May 10, 2017 54.01 57.50 53.13 55.70 967,062 +1.68(+3.11%)
May 09, 2017 53.02 54.77 52.52 54.02 603,352 +1.41(+2.68%)
May 08, 2017 54.68 54.68 52.03 52.61 829,911 -2.46(-4.47%)
May 05, 2017 53.45 57.39 52.17 55.07 1,026,373 +0.20(+0.36%)
May 04, 2017 55.01 55.34 53.98 54.87 724,400 -0.13(-0.24%)
May 03, 2017 52.84 55.08 52.31 55.00 682,377 +1.93(+3.64%)
May 02, 2017 55.38 55.38 52.72 53.07 818,663 -2.29(-4.14%)
May 01, 2017 53.70 55.65 52.99 55.36 427,728 +1.76(+3.28%)
Apr 28, 2017 52.80 53.66 51.33 53.60 489,397 +0.83(+1.57%)
Apr 27, 2017 54.16 54.22 52.57 52.77 455,234 -1.25(-2.31%)
Apr 26, 2017 51.55 54.31 51.54 54.02 808,194 +2.67(+5.20%)
Apr 25, 2017 50.64 51.91 50.39 51.35 475,453 +1.05(+2.09%)
Apr 24, 2017 50.36 50.72 49.40 50.30 447,465 +0.79(+1.60%)
Apr 21, 2017 50.57 51.22 49.19 49.51 664,849 -0.95(-1.88%)
Apr 20, 2017 49.94 50.71 49.44 50.46 692,287 +0.90(+1.82%)
Apr 19, 2017 49.91 50.66 49.33 49.56 653,086 -0.17(-0.34%)
Apr 18, 2017 50.76 50.86 49.14 49.73 762,478 -1.22(-2.39%)
Apr 17, 2017 50.06 51.06 49.12 50.95 766,634 +1.10(+2.21%)
Apr 13, 2017 48.99 50.72 48.79 49.85 987,860 +0.67(+1.36%)
Apr 12, 2017 49.06 50.10 48.54 49.18 738,836 +0.33(+0.68%)
Apr 11, 2017 49.01 49.77 48.19 48.85 706,856 -0.40(-0.81%)
Apr 10, 2017 48.60 49.65 48.17 49.25 498,330 +0.74(+1.53%)
Apr 07, 2017 47.65 48.61 47.16 48.51 621,709 +0.70(+1.46%)
Apr 06, 2017 47.87 48.47 46.90 47.81 666,781 +0.06(+0.13%)
Apr 05, 2017 50.35 51.00 47.66 47.75 863,386 -2.41(-4.80%)
Apr 04, 2017 50.31 51.32 49.70 50.16 486,719 -0.28(-0.56%)
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.