Quantcast
ALNY

Alnylam Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$80.115
*  
2.795
3.37%
Get ALNY Alerts
*Delayed - data as of Oct. 17, 2018 13:45 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
13:45 82.74 82.74 79.91 80.115 274,830
10/16/2018 80.59 83.01 80.04 82.91 591,660
10/15/2018 81.27 82.4 79.36 80.01 513,963
10/12/2018 80.73 82.19 79.77 81.95 750,817
10/11/2018 80.77 82.6799 78.85 79.3 847,724
10/10/2018 81.21 83.97 80 80.99 1,196,087
10/09/2018 82.58 83.64 80.95 81.68 791,483
10/08/2018 86.45 86.61 82.4499 83.24 807,519
10/05/2018 86.4 89.5 84.67 86.75 865,439
10/04/2018 87.91 88.1247 85.06 86.22 647,003
10/03/2018 87.31 88.63 84.48 88.18 513,958
10/02/2018 88.64 88.64 86.09 87.2 711,067
10/01/2018 89.5 89.6 88.04 88.33 628,692
09/28/2018 90.09 91.5 87.43 87.52 1,169,988
09/27/2018 88 91.24 86.9532 90.09 1,908,648
09/26/2018 94 94.95 91.26 91.33 650,525
09/25/2018 93.76 94.75 92.05 93.89 572,861
09/24/2018 94.24 94.85 91.55 93.26 558,116
09/21/2018 95.29 95.57 93.36 94.57 798,735
09/20/2018 95.09 96.14 94.51 95.21 523,139
09/19/2018 93.75 95.05 92.32 94.82 515,114
09/18/2018 93.48 95.4 92.225 93.75 552,675
09/17/2018 96.78 97.84 92.79 93.35 705,950
09/14/2018 95.43 99.07 95.3904 97.14 818,757
09/13/2018 94.1 99.729 92.5 94.96 1,190,237
09/12/2018 99.11 99.4 91.12 94.75 2,603,979
09/11/2018 102.77 103.5 99.38 100.35 1,137,002
09/10/2018 109.61 110 102.66 104.25 1,049,523
09/07/2018 112 113.55 108.74 109 772,859
09/06/2018 117.44 118.31 111.94 112.13 574,548
09/05/2018 118.97 119.99 116.841 118.08 581,622
09/04/2018 121.26 122.615 118.27 119.12 887,609
08/31/2018 122.35 124.215 120.81 122.67 604,671
08/30/2018 119.85 122.865 118.955 121.88 780,903
08/29/2018 117.09 119.844 116.09 119.1 883,686
08/28/2018 114.28 118.31 113.8 117.55 1,393,524
08/27/2018 100.44 117.6299 100.01 112.59 3,339,633
08/24/2018 96.9 98.84 95.2267 96.87 936,059
08/23/2018 97.25 98.845 96.87 96.99 874,412
08/22/2018 97.4 98.98 96.61 97.88 648,699
08/21/2018 96.62 97.9 95.5101 97.5 644,929
08/20/2018 94.81 97.17 94.11 96.37 986,159
08/17/2018 93.18 95.23 91.86 94.58 635,880
08/16/2018 91.65 93.345 90.43 92.95 619,665
08/15/2018 91.73 92.3916 90.175 91.22 1,051,166
08/14/2018 90.7 93.34 90.6 93.18 1,041,424
08/13/2018 92 93.25 88.16 90.95 4,005,797
08/10/2018 94 97.4857 94 97.38 652,986
08/09/2018 94.09 96.745 92.66 94.25 1,396,303
08/08/2018 93.9 94.67 92.75 92.97 832,180
08/07/2018 96 96.14 92.75 93.88 986,149
08/06/2018 91.19 93.39 89.24 93.07 1,283,528
08/03/2018 96.32 96.32 91.41 91.65 1,056,114
08/02/2018 98 98 92.04 95.22 1,088,011
08/01/2018 94.87 96.1564 94.01 94.49 808,769
07/31/2018 97.21 98.9 94.98 95 880,030
07/30/2018 103.97 104.57 95.17 96.81 1,312,663
07/27/2018 107.5 107.5 103.57 104.51 654,584
07/26/2018 105.56 108.13 102.68 106.55 752,901
07/25/2018 102.94 106.505 101.99 105.74 647,220
07/24/2018 106.18 107.33 101.735 102.66 565,290
07/23/2018 105.47 107.64 104.09 105.71 489,504
07/20/2018 106.33 108.07 105.75 105.93 418,295
07/19/2018 104.68 107.44 104.4595 106.26 426,650
07/18/2018 103 105.69 102.1 105.37 555,393
07/17/2018 102.1 103.2 100.45 102.27 506,735
07/16/2018 107.71 108.39 101.99 102.76 889,865
*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?

Smart Portfolio