ALNY

Alnylam Pharmaceuticals, Inc. Historical Stock Prices

$124.505
*  
0.305
0.24%
Get ALNY Alerts
*Delayed - data as of May 26, 2015 10:12 ET  -  Find a broker to begin trading ALNY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALNY Real Time
 
 
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: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:12  124.03  125  123.65  124.505 142,547
05/22/2015 124.54 125.18 122.2772 124.81 378,167
05/21/2015 124.8 125.99 123.09 124.88 589,107
05/20/2015 117.37 124.33 116.32 123.95 1,115,638
05/19/2015 121.96 122.7563 115.96 117.33 679,041
05/18/2015 119 123.69 118.77 121.62 715,054
05/15/2015 117 120.13 115.77 119.84 814,390
05/14/2015 115.89 117.1 112.78 115.87 555,736
05/13/2015 115.03 116.418 112.77 114.39 693,883
05/12/2015 111.8 116.12 111.5601 113.81 837,835
05/11/2015 112.9 114.28 111.1834 113.505 580,070
05/08/2015 105.56 112.93 105.01 112.79 1,133,080
05/07/2015 105.36 107.24 104.3839 106.63 822,971
05/06/2015 105.84 107.5 104.3 105.71 627,864
05/05/2015 106.87 107.16 103.45 104.03 751,252
05/04/2015 107.49 112.47 106.59 107.16 684,407
05/01/2015 101.77 107.11 101.52 106.89 786,430
04/30/2015 105.95 105.95 100 101.87 855,511
04/29/2015 104.01 106.61 101.56 104.01 608,246
04/28/2015 108.88 111.34 102.5 104.69 1,014,131
04/27/2015 118.99 119.63 107.2 108.43 864,947
04/24/2015 118.04 120.28 116.81 119.01 322,919
04/23/2015 117.47 119.67 116.87 118.72 743,490
04/22/2015 121.03 124 117.91 118 1,093,494
04/21/2015 130.02 132.99 119.01 120.7 1,366,998
04/20/2015 118.52 120 115.94 118.68 460,838
04/17/2015 120.45 121.03 115.97 116.98 835,634
04/16/2015 120.34 123.72 118.5 121.37 478,795
04/15/2015 117 121.22 116.82 120 686,941
04/14/2015 115.18 118.93 114 116.67 655,325
04/13/2015 114.24 117.46 114.12 115.24 567,225
04/10/2015 108 114.69 108 114.22 726,323
04/09/2015 106.38 109.08 104.65 107.8 651,764
04/08/2015 104.99 107.58 104.36 106.5 571,556
04/07/2015 103.8 108.23 103.8 104.05 402,562
04/06/2015 103.37 106.5899 103.2 103.69 579,384
04/02/2015 105.57 106.98 101.99 104.41 539,536
04/01/2015 103.76 105.32 98.63 105.26 828,770
03/31/2015 107 109.63 104.32 104.42 669,761
03/30/2015 105 107.98 101.8403 107.78 741,496
03/27/2015 99.75 104.96 99.72 104.06 850,061
03/26/2015 98.64 101.97 97.2 99.64 768,495
03/25/2015 108.97 110.9685 101.61 101.78 787,134
03/24/2015 112.36 113.05 107.8 110.06 641,989
03/23/2015 116.41 116.49 110.52 111.49 895,307
03/20/2015 120.58 120.7725 116.29 117.46 1,209,706
03/19/2015 113.92 121.93 113 119.7 802,298
03/18/2015 115.65 116.87 111.34 112.8 1,045,065
03/17/2015 116.81 120 114.71 116.29 765,166
03/16/2015 114.47 117 112.41 115.94 483,730
03/13/2015 114.08 114.8 111.71 113.57 347,604
03/12/2015 114.17 114.39 111.12 113.9 519,296
03/11/2015 110.48 114.54 108.71 113.6 641,531
03/10/2015 106.03 112.19 104.53 109.75 626,181
03/09/2015 107.15 108.49 103.58 106.95 581,892
03/06/2015 112.42 113.03 107.05 107.67 448,218
03/05/2015 108.46 115.43 107.3 111.56 927,331
03/04/2015 106.13 109.32 104.51 107.23 632,020
03/03/2015 105.98 107.23 102.9 106.91 437,572
03/02/2015 102.51 105.7 101.79 105.4 442,879
02/27/2015 104.8 105.48 100.03 101.53 574,829
02/26/2015 106.36 106.9 102.38 104.39 402,986
02/25/2015 105.1 107.8 104.14 106.66 701,236
02/24/2015 104.14 105.78 102.93 105.23 600,976
02/23/2015 102.85 105.35 100 104.1 753,039
02/20/2015 98.67 102.66 98.0501 102.39 499,626
02/19/2015 96.81 99.18 96.2 98.94 461,045
02/18/2015 96.85 97.34 93.75 97.21 519,311
02/17/2015 95.17 97.78 93.81 96.68 492,308
02/13/2015 96 96.15 93 95.54 495,468
02/12/2015 94.95 94.95 91.02 93.87 597,302
02/11/2015 92.12 94.92 91.61 93.41 617,663
02/10/2015 88.66 93.56 88.66 93.01 706,341
02/09/2015 89.11 90.9 87.26 87.8 276,368
02/06/2015 89.86 92.39 88.051 89.1 455,849
02/05/2015 86.16 91.579 85.61 91.15 607,320
02/04/2015 88.4 88.7399 82.06 85.57 775,743
02/03/2015 93.18 93.2299 86.18 88.85 919,549
02/02/2015 94.75 94.78 90.4 92.26 631,680
01/30/2015 92.56 95.36 91.56 93.83 1,026,073
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
10/28/2014 93.5 97.37 93.24 94.25 855,694
10/27/2014 93.49 94.36 91.28 92.91 659,451
10/24/2014 90.9 94.99 90.9 93.84 739,201
10/23/2014 89.72 92.29 88.62 91.81 623,660
10/22/2014 89 90.63 87.05 88.76 555,501
10/21/2014 88.88 89.9 87.67 88.92 522,079
10/20/2014 86.19 88.39 86.19 87.99 620,171
10/17/2014 85.5 88 84.6 86.18 1,458,014
10/16/2014 85.15 86.98 81.77 84.94 871,958
10/15/2014 82 85.96 80.25 84.39 1,452,950
10/14/2014 86.27 89.54 82.58 82.95 1,330,488
10/13/2014 81.51 89.24 80.41 86.68 3,665,146
10/10/2014 75.8 77.44 72.8 72.85 687,260
10/09/2014 80.26 80.49 75.08 76.58 561,685
10/08/2014 78.13 79.65 75.77 79.58 808,354
10/07/2014 79.72 79.72 77.25 78.87 1,026,336
10/06/2014 78.36 80.74 78.24 80.5 963,760
10/03/2014 77.56 78.48 75.91 78.24 709,230
10/02/2014 77.13 78.24 73.93 76.08 852,789
10/01/2014 78.43 78.86 74.74 77.02 892,436
09/30/2014 78.2 79.76 77.13 78.1 666,153
09/29/2014 77.64 79.7 76.9 78.6 549,674
09/26/2014 78 79.005 75.6102 78.8 573,044
09/25/2014 78.6 79.68 75.481 77.5 599,127
09/24/2014 77.56 79.88 76.97 79.02 539,768
09/23/2014 76.52 78.38 76.4 76.91 537,631
09/22/2014 77.89 78.41 76.49 77.4 695,368
09/19/2014 78.78 78.87 75.91 77.77 949,783
09/18/2014 79.22 79.745 77.59 78.18 918,805
09/17/2014 74.08 78.25 74.04 77.69 964,637
09/16/2014 71.8 73.65 70.55 73.46 717,798
09/15/2014 72.86 73.02 70 71.95 856,469
09/12/2014 70 74.62 70 72.55 901,890
09/11/2014 69.07 70.52 68.43 70.37 489,311
09/10/2014 66.09 70.68 65.785 69.5 787,857
09/09/2014 67.57 67.92 65.58 65.85 546,615
09/08/2014 65.44 67.86 65.432 67.79 402,142
09/05/2014 65.93 66.38 63.475 65.33 602,567
09/04/2014 67.73 68.82 65.56 65.97 350,567
09/03/2014 68.89 69.6 67 67.43 329,263
09/02/2014 69.77 69.77 67.58 68.47 417,621
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?