ALNY

Historical Stock Prices

$119.01
*  
0.29
0.24%
Get ALNY Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ALNY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 118.04 120.28 116.81 119.01 322,919
04/23/2015 117.47 119.67 116.87 118.72 743,490
04/22/2015 121.03 124 117.91 118 1,093,494
04/21/2015 130.02 132.99 119.01 120.7 1,366,998
04/20/2015 118.52 120 115.94 118.68 460,838
04/17/2015 120.45 121.03 115.97 116.98 835,634
04/16/2015 120.34 123.72 118.5 121.37 478,795
04/15/2015 117 121.22 116.82 120 686,941
04/14/2015 115.18 118.93 114 116.67 655,325
04/13/2015 114.24 117.46 114.12 115.24 567,225
04/10/2015 108 114.69 108 114.22 726,323
04/09/2015 106.38 109.08 104.65 107.8 651,764
04/08/2015 104.99 107.58 104.36 106.5 571,556
04/07/2015 103.8 108.23 103.8 104.05 402,562
04/06/2015 103.37 106.5899 103.2 103.69 579,384
04/02/2015 105.57 106.98 101.99 104.41 539,536
04/01/2015 103.76 105.32 98.63 105.26 828,770
03/31/2015 107 109.63 104.32 104.42 669,761
03/30/2015 105 107.98 101.8403 107.78 741,496
03/27/2015 99.75 104.96 99.72 104.06 850,061
03/26/2015 98.64 101.97 97.2 99.64 768,495
03/25/2015 108.97 110.9685 101.61 101.78 787,134
03/24/2015 112.36 113.05 107.8 110.06 641,989
03/23/2015 116.41 116.49 110.52 111.49 895,307
03/20/2015 120.58 120.7725 116.29 117.46 1,209,706
03/19/2015 113.92 121.93 113 119.7 802,298
03/18/2015 115.65 116.87 111.34 112.8 1,045,065
03/17/2015 116.81 120 114.71 116.29 765,166
03/16/2015 114.47 117 112.41 115.94 483,730
03/13/2015 114.08 114.8 111.71 113.57 347,604
03/12/2015 114.17 114.39 111.12 113.9 519,296
03/11/2015 110.48 114.54 108.71 113.6 641,531
03/10/2015 106.03 112.19 104.53 109.75 626,181
03/09/2015 107.15 108.49 103.58 106.95 581,892
03/06/2015 112.42 113.03 107.05 107.67 448,218
03/05/2015 108.46 115.43 107.3 111.56 927,331
03/04/2015 106.13 109.32 104.51 107.23 632,020
03/03/2015 105.98 107.23 102.9 106.91 437,572
03/02/2015 102.51 105.7 101.79 105.4 442,879
02/27/2015 104.8 105.48 100.03 101.53 574,829
02/26/2015 106.36 106.9 102.38 104.39 402,986
02/25/2015 105.1 107.8 104.14 106.66 701,236
02/24/2015 104.14 105.78 102.93 105.23 600,976
02/23/2015 102.85 105.35 100 104.1 753,039
02/20/2015 98.67 102.66 98.0501 102.39 499,626
02/19/2015 96.81 99.18 96.2 98.94 461,045
02/18/2015 96.85 97.34 93.75 97.21 519,311
02/17/2015 95.17 97.78 93.81 96.68 492,308
02/13/2015 96 96.15 93 95.54 495,468
02/12/2015 94.95 94.95 91.02 93.87 597,302
02/11/2015 92.12 94.92 91.61 93.41 617,663
02/10/2015 88.66 93.56 88.66 93.01 706,341
02/09/2015 89.11 90.9 87.26 87.8 276,368
02/06/2015 89.86 92.39 88.051 89.1 455,849
02/05/2015 86.16 91.579 85.61 91.15 607,320
02/04/2015 88.4 88.7399 82.06 85.57 775,743
02/03/2015 93.18 93.2299 86.18 88.85 919,549
02/02/2015 94.75 94.78 90.4 92.26 631,680
01/30/2015 92.56 95.36 91.56 93.83 1,026,073
01/29/2015 92.57 93.51 90 93.43 1,008,796
01/28/2015 96.8 96.8 90.45 90.88 870,761
01/27/2015 94.25 96.34 94.25 95.5 676,086
01/26/2015 93.41 96.2 93.41 95.205 861,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?