ALNY

Alnylam Pharmaceuticals, Inc. Historical Stock Prices

$93.43
*  
2.55
2.81%
Get ALNY Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ALNY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALNY Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  92.57  93.51  90  93.43 1,008,746
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
01/23/2015 92.66 94.99 91.27 93.42 698,689
01/22/2015 88.95 93.56 85.0301 93.17 2,414,995
01/21/2015 92.5 92.87 86.58 87.36 5,035,514
01/20/2015 100.49 102 95.89 96.25 783,377
01/16/2015 98.14 101.03 97.19 100.77 512,705
01/15/2015 103.78 103.9 98.225 98.64 496,094
01/14/2015 102.41 105.42 101.301 103.55 421,294
01/13/2015 105.57 108.865 104.35 104.97 689,664
01/12/2015 103.22 106.8288 102.58 103.78 773,744
01/09/2015 102.14 102.62 97.9992 101.3 625,487
01/08/2015 97.35 102 94.59 101.7 800,833
01/07/2015 94.85 95.82 93.88 94.86 601,387
01/06/2015 95.77 97.82 92.4 94.02 922,843
01/05/2015 96.44 96.5 93.81 95.38 615,685
01/02/2015 97.97 99.905 96.31 97.77 380,975
12/31/2014 96.71 99.33 96.4 97 349,226
12/30/2014 97.02 98.9193 95 97 279,188
12/29/2014 97.99 99.19 95.5 97.11 254,077
12/26/2014 93.63 98.88 93.63 97.92 243,025
12/24/2014 93.88 95.7299 93.315 93.52 162,297
12/23/2014 101.92 102.625 90.3 92.55 963,836
12/22/2014 98.8 104.05 98.49 102.48 535,071
12/19/2014 98.54 101.97 97.77 100.73 1,407,500
12/18/2014 98.26 99.52 96.83 99.41 518,084
12/17/2014 92.5 96.54 91.122 96.45 573,234
12/16/2014 91.33 95.06 90.6501 92.08 740,782
12/15/2014 101.98 104.27 93.62 93.95 838,112
12/12/2014 99.29 103.07 98.3804 100.45 477,410
12/11/2014 102.03 107.95 100 100.22 513,488
12/10/2014 105.42 106.7945 100.47 100.74 427,483
12/09/2014 102.52 108 102.01 106.59 750,555
12/08/2014 101.25 111.49 101.25 106.42 918,403
12/05/2014 99.7 101.23 98.81 99.24 494,505
12/04/2014 100.05 102.26 99.23 100.07 425,418
12/03/2014 101.6 101.78 98.35 99.92 480,753
12/02/2014 100.91 103.9956 99.75 101.57 490,270
12/01/2014 100.23 101.5598 97.62 100.69 479,248
11/28/2014 101.15 103.36 100.25 100.55 211,430
11/26/2014 97.55 100.81 97.256 100.73 335,072
11/25/2014 96.18 97.85 94.55 97.21 510,586
11/24/2014 92.17 97 92.17 96.18 950,123
11/21/2014 91.31 93 90.06 91.72 434,542
11/20/2014 88.78 90.39 87.88 89.74 359,244
11/19/2014 89.45 92.07 88 89.57 545,939
11/18/2014 90.5 92.86 89.42 89.95 647,619
11/17/2014 89.98 93.99 88.49 88.98 670,312
11/14/2014 99.54 100 89.88 90.12 909,290
11/13/2014 100.38 102.76 99.12 99.33 530,036
11/12/2014 97.82 100.59 97.01 99.85 386,400
11/11/2014 99.72 100.92 97.55 98.47 465,874
11/10/2014 96.27 99.87 95.84 99.18 714,966
11/07/2014 92.36 97.19 91.6 95.84 847,214
11/06/2014 89.03 93.74 86.75 92.91 933,724
11/05/2014 89.99 91 87.88 88.01 539,079
11/04/2014 91.68 93.127 89.09 89.99 800,348
11/03/2014 92 94 91.51 92.56 559,902
10/31/2014 95.8 99.24 91.76 92.74 913,687
10/30/2014 90.96 94.92 90.4317 94.72 466,363
10/29/2014 93.61 94.14 91.1 91.53 759,131
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?