ALNY

Alnylam Pharmaceuticals, Inc. Historical Stock Prices

$57.36
*  
0.49
0.85%
Get ALNY Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  57.65  58.20  57.05  57.36 286,989
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
05/28/2014 63.13 65.31 61.12 61.96 766,873
05/27/2014 59.11 63.67 58.4001 63.28 1,267,948
05/23/2014 55.77 59.04 55 58.75 1,011,350
05/22/2014 53.07 56.99 53.03 55.54 714,383
05/21/2014 54.94 56.69 52.4 53.17 1,067,247
05/20/2014 58.37 58.37 54.2 54.79 1,124,178
05/19/2014 56.85 58.49 56.43 58.26 861,427
05/16/2014 57.04 57.55 55.76 57.3 1,329,485
05/15/2014 56.23 57.18 55.5 56.94 1,067,298
05/14/2014 57.5 58.7164 56.02 56.7 782,588
05/13/2014 57.48 59.66 56.71 57.92 1,764,662
05/12/2014 57.3 57.74 54.46 57.51 1,323,785
05/09/2014 47.68 54.57 47.42 54.33 833,277
05/08/2014 51.09 52.98 50.02 50.26 799,220
05/07/2014 51.66 52.2 49.53 51.61 940,209
05/06/2014 53.8 54.23 51.69 52.27 1,066,460
05/05/2014 53.37 54.79 52.34 54.34 567,814
05/02/2014 54.32 55.59 53.57 54.21 1,383,339
05/01/2014 49.5 54.48 48.74 54.43 1,220,650
04/30/2014 50.38 51.217 48.76 49.53 801,630
04/29/2014 48.89 51.62 48.36 50.95 811,546
04/28/2014 49.63 51.74 47.03 48.87 1,116,599
04/25/2014 52.31 52.98 49.25 49.34 849,026
04/24/2014 54.88 54.9999 50.02 52.78 1,000,123
04/23/2014 57.91 58.02 54.02 54.32 1,057,930
04/22/2014 55.65 59.105 55.5 58.34 900,515
04/21/2014 54 55.82 53.2901 55.73 377,787
04/17/2014 54.11 55.585 52.42 53.86 722,622
04/16/2014 54 55.66 53.1 54.61 824,030
04/15/2014 53.7 55.38 49.93 53.22 1,118,267
04/14/2014 55.67 57.56 52.02 53.54 1,246,061
04/11/2014 57.13 60.07 54.92 55.07 1,505,302
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?