The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Alnylam Pharmaceuticals

  • ALNY
  • NASDAQ
  • Consumer Products
  • Latest 89.74
  • Currency US$
  • Change 0.17
  • Percent Change 0.19 %
  • Volume 359,480
  • Thu Nov 20, 2014 04:00 PM EST NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 89.74 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 90.39 87.88 88.78 89.74 359,480
Nov 19 92.07 88.00 89.45 89.57 545,939
Nov 18 92.86 89.42 90.50 89.95 647,719
Nov 17 93.99 88.49 89.98 88.98 670,312
Nov 14 100.00 89.88 99.54 90.12 909,290
Nov 13 102.76 99.12 100.38 99.33 530,036
Nov 12 100.59 97.01 97.82 99.85 386,400
Nov 11 100.92 97.55 99.72 98.47 465,874
Nov 10 99.87 95.84 96.27 99.18 714,966
Nov 7 97.19 91.60 92.36 95.84 847,214
Nov 6 93.74 86.75 89.03 92.91 933,724
Nov 5 91.00 87.88 89.99 88.01 539,079
Nov 4 93.13 89.09 91.68 89.99 800,748
Nov 3 94.00 91.51 92.00 92.56 559,902
Oct 31 99.24 91.76 95.80 92.74 913,687
Oct 30 94.92 90.43 90.96 94.72 466,563
Oct 29 94.14 91.10 93.61 91.53 759,131
Oct 28 97.37 93.24 93.50 94.25 855,794
Oct 27 94.36 91.28 93.49 92.91 659,451
Oct 24 94.99 90.90 90.90 93.84 739,201
Oct 23 92.29 88.62 89.72 91.81 623,760
Oct 22 90.63 87.05 89.00 88.76 555,501
Oct 21 89.90 87.67 88.88 88.92 522,079
Oct 20 88.39 86.19 86.19 87.99 620,189
Oct 17 88.00 84.60 85.50 86.18 1,458,014
Oct 16 86.98 81.77 85.15 84.94 871,958
Oct 15 85.96 80.25 82.00 84.39 1,452,950
Oct 14 89.54 82.58 86.27 82.95 1,330,488
Oct 13 89.24 80.41 81.51 86.68 3,665,263
Oct 10 77.44 72.80 75.80 72.85 687,260
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.