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 (%)
Jul 31, 2007 25.04 25.23 24.09 24.11 383,344 -0.63(-2.55%)
Jul 30, 2007 25.22 25.38 24.34 24.74 410,090 +0.33(+1.35%)
Jul 27, 2007 25.22 25.36 24.01 24.41 521,362 -0.81(-3.21%)
Jul 26, 2007 25.31 26.24 24.02 25.22 628,658 -0.35(-1.37%)
Jul 25, 2007 24.22 25.71 24.22 25.57 662,148 +1.19(+4.88%)
Jul 24, 2007 25.00 25.11 24.22 24.38 454,355 -0.74(-2.95%)
Jul 23, 2007 24.70 25.14 24.25 25.12 423,788 +0.46(+1.87%)
Jul 20, 2007 24.75 24.78 24.26 24.66 347,347 -0.15(-0.60%)
Jul 19, 2007 24.26 24.94 24.26 24.81 343,042 +0.37(+1.51%)
Jul 18, 2007 24.27 24.57 23.81 24.44 536,764 +0.18(+0.74%)
Jul 17, 2007 23.49 24.41 23.49 24.26 538,639 +0.78(+3.32%)
Jul 16, 2007 23.26 23.78 22.82 23.48 404,350 +0.24(+1.03%)
Jul 13, 2007 22.92 23.62 22.78 23.24 345,130 +0.20(+0.87%)
Jul 12, 2007 24.79 24.80 22.72 23.04 1,290,243 -1.65(-6.68%)
Jul 11, 2007 23.34 24.71 23.24 24.69 1,313,541 +1.39(+5.97%)
Jul 10, 2007 23.01 23.51 22.62 23.30 1,936,705 +0.18(+0.78%)
Jul 09, 2007 23.77 24.10 22.50 23.12 8,217,065 +7.92(+52.11%)
Jul 06, 2007 15.29 15.29 14.87 15.20 324,300 -0.12(-0.78%)
Jul 05, 2007 15.55 15.55 15.04 15.32 580,627 -0.25(-1.61%)
Jul 03, 2007 15.80 15.80 15.44 15.57 143,810 -0.24(-1.52%)
Jul 02, 2007 15.29 15.98 15.25 15.81 377,780 +0.62(+4.08%)
Jun 29, 2007 16.06 16.35 15.15 15.19 354,736 -0.88(-5.48%)
Jun 28, 2007 16.21 16.22 15.78 16.07 275,171 -0.11(-0.68%)
Jun 27, 2007 15.77 16.45 15.59 16.18 509,601 +0.48(+3.06%)
Jun 26, 2007 15.62 15.94 15.41 15.70 409,569 +0.13(+0.83%)
Jun 25, 2007 15.63 16.12 15.43 15.57 406,903 -0.06(-0.38%)
Jun 22, 2007 15.70 15.85 15.34 15.63 898,414 -0.16(-1.01%)
Jun 21, 2007 15.38 15.85 15.16 15.79 259,449 +0.34(+2.20%)
Jun 20, 2007 15.80 16.03 15.40 15.45 255,200 -0.35(-2.22%)
Jun 19, 2007 16.71 16.71 15.69 15.80 464,000 -0.92(-5.50%)
Jun 18, 2007 16.80 16.80 16.27 16.72 360,400 -0.17(-1.01%)
Jun 15, 2007 16.20 16.90 16.03 16.89 650,800 +1.02(+6.43%)
Jun 14, 2007 15.86 16.13 15.75 15.87 195,700 +0.00(+0.00%)
Jun 13, 2007 15.80 16.11 15.63 15.87 255,300 +0.14(+0.89%)
Jun 12, 2007 15.67 15.82 15.40 15.73 278,000 +0.00(+0.00%)
Jun 11, 2007 15.60 16.09 15.50 15.73 380,741 +0.23(+1.48%)
Jun 08, 2007 15.28 15.58 15.16 15.50 323,641 +0.34(+2.24%)
Jun 07, 2007 15.57 16.00 15.06 15.16 340,161 -0.71(-4.47%)
Jun 06, 2007 15.95 15.96 15.60 15.87 163,618 -0.15(-0.94%)
Jun 05, 2007 15.69 16.05 15.69 16.02 256,933 +0.31(+1.97%)
Jun 04, 2007 15.91 16.02 15.68 15.71 373,150 -0.20(-1.26%)
Jun 01, 2007 16.51 16.54 15.78 15.91 307,054 -0.49(-2.99%)
May 31, 2007 15.41 16.53 15.41 16.40 944,204 +0.91(+5.87%)
May 30, 2007 16.04 16.11 15.29 15.49 607,143 -0.76(-4.68%)
May 29, 2007 16.43 16.48 16.02 16.25 198,460 -0.18(-1.10%)
May 25, 2007 16.12 16.47 16.07 16.43 114,572 +0.34(+2.11%)
May 24, 2007 16.60 16.79 15.94 16.09 207,205 -0.44(-2.66%)
May 23, 2007 16.44 16.79 16.43 16.53 195,107 +0.17(+1.04%)
May 22, 2007 16.67 16.75 16.28 16.36 325,400 -0.35(-2.09%)
May 21, 2007 16.67 17.12 16.60 16.71 327,781 +0.18(+1.09%)
May 18, 2007 16.03 16.55 15.77 16.53 565,029 +0.52(+3.25%)
May 17, 2007 16.57 16.75 15.97 16.01 453,270 -0.64(-3.84%)
May 16, 2007 16.61 16.72 16.47 16.65 307,458 +0.05(+0.30%)
May 15, 2007 16.37 17.00 16.37 16.60 530,077 -0.14(-0.84%)
May 14, 2007 17.38 17.40 16.60 16.74 414,708 -0.74(-4.23%)
May 11, 2007 17.56 17.93 17.10 17.48 596,737 -0.08(-0.46%)
May 10, 2007 19.16 19.19 17.17 17.56 713,969 -1.81(-9.34%)
May 09, 2007 19.11 19.40 18.63 19.37 235,340 +0.28(+1.47%)
May 08, 2007 19.06 19.19 18.50 19.09 198,762 +0.09(+0.47%)
May 07, 2007 19.36 19.59 18.87 19.00 184,333 -0.27(-1.40%)
May 04, 2007 18.70 19.27 18.67 19.27 209,582 +0.51(+2.72%)
May 03, 2007 19.12 19.24 18.71 18.76 179,208 -0.36(-1.88%)
May 02, 2007 18.76 19.23 18.63 19.12 213,211 +0.35(+1.87%)
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.