ALNY

Alnylam Pharmaceuticals, Inc. Historical Stock Prices

$55.86
*  
0.60
1.09%
Get ALNY Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ALNY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALNY After Hours
 
 
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
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
04/10/2014 64.37 65.54 56.8 57.92 1,118,702
04/09/2014 63.01 66.5 62.775 65.9 995,184
04/08/2014 62.97 65.13 61.32 62.47 874,261
04/07/2014 60.07 63.3 58.26 62.55 799,555
04/04/2014 63.39 64.38 59 60.23 1,317,716
04/03/2014 65.84 66.19 60.75 61.7 954,917
04/02/2014 67.94 68.3 64.09 65.62 628,437
04/01/2014 66.8 68.96 65.56 67.43 719,699
03/31/2014 61.75 67.86 61.75 67.14 1,162,577
03/28/2014 65.49 66.4499 60.28 61.74 1,562,726
03/27/2014 63.83 65.48 61.11 65.13 847,075
03/26/2014 68.16 68.62 63.76 63.97 718,058
03/25/2014 66.51 69.26 65.04 66.88 759,987
03/24/2014 70.24 70.838 62.0006 66.09 1,142,689
03/21/2014 73.44 73.44 68.02 69.99 1,749,721
03/20/2014 73.57 73.93 71.36 73.28 408,132
03/19/2014 75.01 75.01 72.18 74.04 382,477
03/18/2014 73.07 75.22 72.01 74.77 685,908
03/17/2014 71.94 74.74 71.645 72.75 572,729
03/14/2014 71.44 72.67 70.25 71.19 283,020
03/13/2014 74.23 75.19 70.24 71.98 601,808
03/12/2014 72.1 75.68 71.83 74.14 550,603
03/11/2014 73.01 75.3 71.99 72.55 740,897
03/10/2014 72.58 73.1 70.25 72.79 634,170
03/07/2014 76.22 77 70.76 73.12 1,184,150
03/06/2014 80 80.94 75.01 75.2 803,380
03/05/2014 81.36 81.6 79.67 80.2 483,488
03/04/2014 80.72 83.69 80.5 81.31 750,714
03/03/2014 80.11 81.7 78.571 79.9 442,520
02/28/2014 86.94 87.63 78.5001 81.24 966,438
02/27/2014 85.72 88.5599 84.8942 87.03 744,115
02/26/2014 86 86.905 84.78 85.79 599,068
02/25/2014 87.95 88.54 85.31 86.13 542,949
02/24/2014 90.99 92.45 86.63 87.68 840,091
02/21/2014 85 90.7 84.72 90.64 1,155,892
02/20/2014 79.2 85.54 78.97 84.7 988,072
02/19/2014 81.14 81.65 78.06 79.14 605,917
02/18/2014 79.15 81.84 79.15 81.23 602,879
02/14/2014 81.46 83.63 75.825 78.72 767,503
02/13/2014 79.08 81.8096 79.08 81.56 383,563
02/12/2014 79.13 81 79.05 80.44 469,967
02/11/2014 80.96 82.48 78.44 79.92 490,355
02/10/2014 79.27 80.96 77.8 80.71 520,603
02/07/2014 74.96 79.83 74.95 79.02 681,434
02/06/2014 75.73 77.0599 74.53 75.72 502,317
02/05/2014 77.24 79.1 73.01 75.34 740,229
02/04/2014 79.37 80.83 77.45 77.82 537,823
02/03/2014 83.67 85.44 76.77 78.68 614,522
01/31/2014 84.01 86.86 82.22 83.66 461,605
01/30/2014 84.56 86.73 84.14 85.9 405,191
01/29/2014 83.69 85.438 81.8 83.37 413,995
01/28/2014 81 85.7899 81 84.53 754,521
01/27/2014 83.46 84 78.5 81.05 871,914
01/24/2014 88.94 88.94 83.4 83.6 829,143
01/23/2014 91.43 92.1675 89.14 89.49 539,865
01/22/2014 90.87 93 89.14 92.13 679,696
01/21/2014 90.23 90.972 87.02 90.93 602,903
01/17/2014 88 91.82 87.18 87.36 457,936
01/16/2014 84.42 88.41 83.01 88.23 560,434
01/15/2014 88.89 88.89 82.91 84.61 867,597
01/14/2014 91.8 93.5 85 89.76 1,436,446
01/13/2014 85.36 112.57 84.76 93.28 5,343,737
01/10/2014 64.8 66.34 63 66.21 343,591
01/09/2014 64.26 65.95 63.91 64.83 314,605
01/08/2014 62.08 63.81 61.3 63.68 261,896
01/07/2014 61.48 62.55 60.2382 62.31 417,538
01/06/2014 63.16 63.57 60.61 61.07 419,632
01/03/2014 64.1 64.489 62.44 63.14 340,279
01/02/2014 64.25 64.25 62.51 63.86 265,187
12/31/2013 64.34 65.25 63.5301 64.3 460,634
12/30/2013 64.98 65.15 63.88 64.51 434,170
12/27/2013 67.13 67.45 64.6875 65.16 232,792
12/26/2013 66.52 67.8699 65.9601 66.91 365,179
12/24/2013 65.73 66.45 64.93 66.2 159,732
12/23/2013 67.15 67.97 64.745 65.73 673,461
12/20/2013 62.39 67.45 62.39 66.44 1,190,358
12/19/2013 62.75 63.87 61.59 62 535,188
12/18/2013 61.1 63.55 60.59 63 594,285
12/17/2013 60.85 62 59.88 61.06 645,247
12/16/2013 59.69 61.38 59.46 60.92 401,211
12/13/2013 60.2 60.59 58.79 59.42 518,103
12/12/2013 57.46 60.6 57.46 59.79 609,029
12/11/2013 59.99 60 56.65 57.13 841,834
12/10/2013 61.19 61.19 58.39 60.03 669,048
12/09/2013 63.25 63.88 60.3201 61.26 475,061
12/06/2013 63.86 63.88 61.8201 62.98 595,321
12/05/2013 61.95 63.8 61.43 62.98 790,574
12/04/2013 60.56 61.9994 60.5 61.66 543,195
12/03/2013 61.87 62.35 59.88 61.1 465,922
12/02/2013 61.25 62.51 60.86 61.93 420,269
11/29/2013 61.99 61.99 60.86 61.2 203,502
11/27/2013 61.31 61.719 60.09 61.46 386,014
11/26/2013 60 62.23 59.841 61.02 695,987
11/25/2013 58.5 61.62 58.19 59.97 963,370
11/22/2013 56.85 58.64 56.79 58.33 600,006
11/21/2013 53.88 56.37 53.6 56.278 421,895
11/20/2013 53.46 54.49 52.48 53.56 397,977
11/19/2013 53.14 53.83 52.27 53.31 533,236
11/18/2013 54.21 54.4399 52.15 53.05 1,063,411
11/15/2013 51.08 54.07 50.75 53.95 858,584
11/14/2013 52.92 52.97 48.161 50.79 1,227,286
11/13/2013 53.59 53.77 52.98 53.17 583,261
11/12/2013 55.05 55.25 53.8358 54.19 867,600
11/11/2013 54.09 55.01 52.68 54.98 752,632
11/08/2013 50.99 54.12 50.99 52.98 670,976
11/07/2013 54.93 54.99 49.02 50.92 2,272,177
11/06/2013 57.96 58.1625 54.23 54.97 1,264,769
11/05/2013 55.44 58.12 54.58 57.32 715,271
11/04/2013 57.44 58.48 56 56.13 537,370
11/01/2013 57.51 57.89 55.66 57.06 932,017
10/31/2013 58.46 59.18 55.831 57.61 840,360
10/30/2013 61.69 62.15 57.8601 58.57 634,654
10/29/2013 59.81 61.53 59.15 61.49 425,058
10/28/2013 60.97 61.23 58.5601 59.7 605,264
10/25/2013 61.02 61.5 60.06 60.74 456,127
10/24/2013 60.07 61.68 59.695 60.73 595,128
10/23/2013 58.96 59.93 58.58 59.77 864,503
10/22/2013 59.7 61.09 57.73 59.48 960,886
10/21/2013 58.0008 59.77 58.0008 59.31 816,726
10/18/2013 61.01 61.3 58.31 59.75 1,020,907
10/17/2013 61.81 62.1 59.7 60.24 1,372,700
10/16/2013 59.9 62.25 59.301 62.071 1,018,247
10/15/2013 59.14 59.9399 58.691 59.26 680,099
10/14/2013 58.1 59.71 57.51 59.43 843,968
10/11/2013 59.02 59.83 56.41 59.2 891,980
10/10/2013 54.56 59.48 54.14 59 1,038,791
10/09/2013 57.09 57.15 52.57 53.35 2,049,670
10/08/2013 60.91 61.38 56.72 57 1,330,884
10/07/2013 63.97 64.33 60.86 61.03 901,861
10/04/2013 64.29 65.4 64.1 64.63 474,092
10/03/2013 66.15 66.15 63.66 64.45 819,819
10/02/2013 64.88 66.17 64.55 66.14 1,250,104
10/01/2013 64.03 65.85 64.01 65.8 557,507
09/30/2013 63.29 65.08 62.881 64.01 565,909
09/27/2013 63.08 65.83 62.35 64.07 565,029
09/26/2013 62.68 64.05 62.66 63.78 476,811
09/25/2013 63.83 64.42 62.83 62.91 595,451
09/24/2013 64.01 64.9 62.05 63.6 882,570
09/23/2013 57.28 63.84 56.7201 63.05 1,493,083
09/20/2013 57.74 58.55 56.63 57.225 1,378,043
09/19/2013 55.94 57.98 55.87 57.61 492,786
09/18/2013 54.35 56.17 54.17 55.7 472,039
09/17/2013 54.35 55.2399 53.73 54.5 313,010
09/16/2013 55.89 56.1 54.042 54.51 362,688
09/13/2013 55.82 56.07 54.39 55.13 601,785
09/12/2013 56.16 57.88 55.24 55.52 565,717
09/11/2013 56.91 57.33 54.86 55.96 544,544
09/10/2013 58 58.34 56.9 57.2 475,562
09/09/2013 56 57.55 55.01 57.5 373,900
09/06/2013 55.53 56.298 53.27 55.9 387,837
09/05/2013 54.53 56.44 54.15 55.05 494,934
09/04/2013 52.31 54.92 52.31 54.61 615,857
09/03/2013 52.74 52.83 51.7 52.42 292,705
08/30/2013 52.25 52.82 51.25 51.8 350,947
08/29/2013 51 53.64 50.8001 52.31 330,594
08/28/2013 51.07 51.5 49.42 51 702,546
08/27/2013 54.08 54.97 50.92 51.24 761,572
08/26/2013 52 55.32 51.71 54.62 526,483
08/23/2013 51.72 51.98 51.02 51.93 301,371
08/22/2013 50.09 51.84 49.75 51.6 298,207
08/21/2013 49.22 50.7699 48.55 50.07 410,659
08/20/2013 48.27 49.56 47.57 49.26 286,711
08/19/2013 48.16 48.28 46.72 48.03 546,924
08/16/2013 48.16 49.149 47.59 48.26 249,727
08/15/2013 47.96 48.72 47.96 48.43 524,589
08/14/2013 47.95 49.89 47.95 48.76 524,598
08/13/2013 48.71 49.12 47.99 48.56 458,216
08/12/2013 47.96 48.86 47.0285 48.61 510,317
08/09/2013 48.26 50 47.5 48.22 634,899
08/08/2013 47.68 48.21 47.016 47.36 822,258
08/07/2013 46.8 47.463 45.8 46.52 617,971
08/06/2013 48.5 48.66 46.5 46.84 636,137
08/05/2013 48.93 49.05 48.03 48.67 617,355
08/02/2013 47.77 49.73 47.6 48.83 886,219
08/01/2013 46.64 47.58 46.22 47.52 638,935
07/31/2013 45.85 46.63 45.52 46.17 424,050
07/30/2013 45.02 45.92 44.76 45.74 423,669
07/29/2013 45.76 45.98 44.5 44.72 383,635
07/26/2013 44.52 45.88 43.98 45.76 499,633
07/25/2013 45.07 46 44.41 45 573,201
07/24/2013 44.75 45.48 44.3 44.95 728,128
07/23/2013 44.6 45.66 43.92 45.31 588,191
07/22/2013 43.25 44.59 43.23 44.51 570,828
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?