ALNY

Historical Stock Prices

$53.86
*  
0.75
 negative 
1.37%
Get ALNY Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
07/19/2013 42.63 44.7 42.19 44.34 984,135
07/18/2013 46.12 46.2762 42.73 42.87 1,155,763
07/17/2013 46.6 47.4799 45.45 46 746,320
07/16/2013 49.98 51 46.53 46.62 1,239,883
07/15/2013 49.03 50.56 47.53 50.37 1,814,246
07/12/2013 45.365 51 45.365 50.04 3,233,447
07/11/2013 42.73 44.65 41.84 43.525 2,683,064
07/10/2013 37.28 37.709 36.81 37.6 296,623
07/09/2013 37.42 37.8975 36.6016 37.18 499,670
07/08/2013 38.09 39.42 36.77 37.38 865,499
07/05/2013 36.83 37.93 36.53 37.82 458,716
07/03/2013 35.57 36.7 35.28 36.66 326,516
07/02/2013 33 35.97 32.9 35.84 1,039,828
07/01/2013 32 33.05 31.75 32.99 1,227,625
06/28/2013 30.81 31.16 30.65 31 553,553
06/27/2013 30.58 30.9 30.18 30.84 231,079
06/26/2013 29.69 30.4 29.51 30.24 573,885
06/25/2013 29.7 29.7 28.75 29.4 604,344
06/24/2013 28.57 29.67 28 29.4 497,333
06/21/2013 28.48 29.19 27.98 29.01 961,462
06/20/2013 29.85 30 28.05 28.4 664,256
06/19/2013 29.9 30.8395 29.7 30.25 663,645
06/18/2013 29.73 30.191 29.59 29.99 242,467
06/17/2013 30.41 30.41 29.62 29.69 375,767
06/14/2013 30.47 31.1 30.1 30.11 377,477
06/13/2013 30.01 30.38 29.49 30.36 219,807
06/12/2013 30.97 31.01 30.01 30.11 296,463
06/11/2013 30.62 31.79 30.57 30.59 760,818
06/10/2013 31 31 30.38 30.75 400,436
06/07/2013 30.39 31 30.33 30.92 361,640
06/06/2013 29.7 30.09 29.3 30.09 406,257
06/05/2013 29.89 30.18 29.53 29.71 323,645
06/04/2013 30.38 30.76 29.84 30.02 381,233
06/03/2013 30.63 30.732 29.576 30.25 854,574
05/31/2013 29.82 30.98 29.81 30.63 617,180
05/30/2013 29.91 30.44 29.77 30.14 418,565
05/29/2013 29.76 29.99 29.07 29.82 323,803
05/28/2013 29 30 28.82 29.82 617,369
05/24/2013 28.84 29.07 28.47 28.98 384,050
05/23/2013 27.46 28.116 26.57 28.06 191,076
05/22/2013 28.16 29 27.49 27.84 456,401
05/21/2013 27.56 28.23 27.38 28.03 211,522
05/20/2013 27.24 27.75 27.24 27.56 259,369
05/17/2013 27.24 27.89 27.04 27.44 520,072
05/16/2013 28.12 28.17 27.0696 27.21 413,187
05/15/2013 27.8 28.45 27.8 28.17 419,310
05/14/2013 27.75 28.68 27.39 27.99 672,718
05/13/2013 25.6 28.33 25.57 27.57 933,605
05/10/2013 24.88 25.665 24.745 25.61 383,708
05/09/2013 24.56 25.18 24.56 24.76 362,138
05/08/2013 24.4 24.74 24.12 24.58 684,676
05/07/2013 24.31 25.88 24.252 24.42 964,470
05/06/2013 23.64 23.87 23.26 23.7 640,957
05/03/2013 23.88 24.02 23.51 23.59 397,652
05/02/2013 23.02 24 23.02 23.43 438,991
05/01/2013 23.84 23.856 22.54 22.82 561,273
04/30/2013 23.73 24.01 23.42 23.95 360,377
04/29/2013 24.24 24.24 23.62 23.72 161,940
04/26/2013 24 24.13 23.39 24.04 226,109
04/25/2013 23.75 24.44 23.7 24.05 320,173
04/24/2013 24.05 24.05 23.22 23.55 330,543
04/23/2013 23.85 24.149 23.75 24.01 375,255
04/22/2013 23.48 23.82 23.28 23.67 489,346
04/19/2013 21.97 23.52 21.97 23.41 517,997
04/18/2013 22.36 22.61 21.6 21.89 331,000
04/17/2013 22.27 22.629 21.97 22.34 226,990
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 your brokers before you trade


Want to trade FX?