ALNY

Alnylam Pharmaceuticals, Inc. Historical Stock Prices

$69.67
*  
1.21
1.77%
Get ALNY Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  68.68  70.08  67.686  69.67 368,404
08/29/2014 68.68 70.08 67.686 69.67 368,304
08/28/2014 67.69 69.303 67.01 68.46 535,954
08/27/2014 69.52 69.92 67.82 68.06 460,283
08/26/2014 68.34 69.88 68.08 69.52 378,292
08/25/2014 66.06 68.0984 66.06 67.65 455,586
08/22/2014 65.1 65.66 63.8162 65.35 395,073
08/21/2014 67.44 67.77 64.61 65.36 653,746
08/20/2014 68 68.5 66.68 67.33 487,580
08/19/2014 67.68 68.5 66.46 68.05 392,567
08/18/2014 68.98 69.8 65.9 67.22 608,243
08/15/2014 67.54 67.94 65.79 67.26 564,097
08/14/2014 65.63 66.98 65.3301 66.97 563,050
08/13/2014 62.09 65.88 61.64 65.34 845,048
08/12/2014 61.4 62.31 60.4 61.41 749,054
08/11/2014 58.52 61.47 57.26 61.3 856,396
08/08/2014 54.45 58.24 53.54 58.15 617,302
08/07/2014 57.73 58.24 55.66 56.11 521,285
08/06/2014 55.56 57.587 54.11 57.28 325,788
08/05/2014 55.22 57.81 54.5101 56.28 399,284
08/04/2014 53.95 56.04 53.29 55.95 474,318
08/01/2014 54.16 55.13 52.35 53.71 680,149
07/31/2014 54.77 55.23 52.43 54.117 779,745
07/30/2014 56.07 57.12 54.82 55.54 391,697
07/29/2014 53.82 55.59 53.04 55.33 538,758
07/28/2014 54.9 55.48 53.3 53.31 471,681
07/25/2014 55.25 55.68 53.98 54.83 274,598
07/24/2014 55.92 56.929 54.78 55.76 399,755
07/23/2014 55.83 57.14 55.01 55.86 359,153
07/22/2014 54.72 56.11 54.16 55.26 456,377
07/21/2014 53.34 54.41 52.28 54.11 436,623
07/18/2014 52.35 54.54 52 53.82 493,493
07/17/2014 53.07 53.7 51.93 52.02 901,852
07/16/2014 53.56 54.22 52.76 53.77 613,644
07/15/2014 56.04 56.96 53.26 53.26 695,173
07/14/2014 57.76 58.01 56.25 56.42 416,263
07/11/2014 57.65 58.2 57.05 57.36 286,989
07/10/2014 55.91 58.68 55.75 57.85 428,232
07/09/2014 57.31 58.83 56.342 58.53 588,767
07/08/2014 60.97 61.36 57.06 57.17 1,049,063
07/07/2014 64.94 65.4395 61.31 61.47 617,750
07/03/2014 65.18 66.202 64.0878 65.725 190,781
07/02/2014 66.7 66.98 64.69 64.92 533,278
07/01/2014 63.18 67.08 63.18 66.83 715,982
06/30/2014 62.66 65.68 62.6 63.17 773,542
06/27/2014 64 64 60.74 62.23 6,967,844
06/26/2014 67.02 67.49 64.085 64.19 825,106
06/25/2014 65.65 67.07 65.08 66.68 599,305
06/24/2014 66.74 69.09 66.01 66.27 567,161
06/23/2014 70.14 70.82 66.78 67.03 723,474
06/20/2014 70.8 70.89 68.66 70.01 1,515,420
06/19/2014 71.27 71.34 69.16 70.2 415,554
06/18/2014 69.83 71.315 68.84 70.76 532,686
06/17/2014 68.99 70.47 68.41 69.8 573,642
06/16/2014 69 71.4 67.99 69.33 690,194
06/13/2014 67.82 68.4 66.08 67.73 461,891
06/12/2014 68.42 68.8 66.56 67.74 617,416
06/11/2014 65.1 69.54 65.1 67.71 867,768
06/10/2014 65.53 67.07 64.16 66.15 652,989
06/09/2014 61.26 66.855 61.26 65.96 1,182,268
06/06/2014 59.83 61.38 58.64 61.34 652,313
06/05/2014 56.66 60.68 56.27 59.25 1,016,369
06/04/2014 56 57.07 55.22 56.37 543,988
06/03/2014 57.4 58.67 54.48 56.46 796,157
06/02/2014 59.61 60.45 56.62 57.95 598,619
05/30/2014 61.57 61.89 58.63 59.29 735,307
05/29/2014 62.63 63.81 60.85 61.39 695,950
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?