Alnylam Pharmaceuticals Inc $53.31

down -1.52


28/7/2014 05:20 PM  |  NASDAQ : ALNY  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALNY historical data

Date Open High Low Close Volume
7/28/201454.9055.4853.3053.31472,517
7/25/201455.2555.6853.9854.83274,598
7/24/201455.9256.9354.7855.76399,755
7/23/201455.8357.1455.0155.86359,153
7/22/201454.7256.1154.1655.26456,377
7/21/201453.3454.4152.2854.11436,626
7/18/201452.3554.5452.0053.82493,493
7/17/201453.0753.7051.9352.02901,852
7/16/201453.5654.2252.7653.77613,644
7/15/201456.0456.9653.2653.26695,273
7/14/201457.7658.0156.2556.42416,263
7/11/201457.6558.2057.0557.36286,989
7/10/201455.9158.6855.7557.85428,232
7/9/201457.3158.8356.3458.53588,767
7/8/201460.9761.3657.0657.171,049,163
7/7/201464.9465.4461.3161.47618,204
7/3/201465.1866.2064.0965.73190,781
7/2/201466.7066.9864.6964.92533,278
7/1/201463.1867.0863.1866.83715,982
6/30/201462.6665.6862.6063.17774,132
6/27/201464.0064.0060.7462.237,463,091
6/26/201467.0267.4964.0964.19825,106
6/25/201465.6567.0765.0866.68599,305
6/24/201466.7469.0966.0166.27567,161
6/23/201470.1470.8266.7867.03723,574
6/20/201470.8070.8968.6670.011,515,520
6/19/201471.2771.3469.1670.20415,554
6/18/201469.8371.3268.8470.76532,686
6/17/201468.9970.4768.4169.80584,619
6/16/201469.0071.4067.9969.33690,194
6/13/201467.8268.4066.0867.73461,891
6/12/201468.4268.8066.5667.74617,416
6/11/201465.1069.5465.1067.71867,768
6/10/201465.5367.0764.1666.15652,989
6/9/201461.2666.8661.2665.961,182,468
6/6/201459.8361.3858.6461.34652,313
6/5/201456.6660.6856.2759.251,016,369
6/4/201456.0057.0755.2256.37543,988
6/3/201457.4058.6754.4856.46796,157
6/2/201459.6160.4556.6257.95598,619
5/30/201461.5761.8958.6359.29735,307
5/29/201462.6363.8160.8561.39695,950
5/28/201463.1365.3161.1261.96766,873
5/27/201459.1163.6758.4063.281,268,048
5/23/201455.7759.0455.0058.751,011,350
5/22/201453.0756.9953.0355.54718,397
5/21/201454.9456.6952.4053.171,067,247
5/20/201458.3758.3754.2054.791,124,178
5/19/201456.8558.4956.4358.26861,427
5/16/201457.0457.5555.7657.301,329,485
5/15/201456.2357.1855.5056.941,068,512
5/14/201457.5058.7256.0256.70782,588
5/13/201457.4859.6656.7157.921,764,662
5/12/201457.3057.7454.4657.511,323,785
5/9/201447.6854.5747.4254.33833,277
5/8/201451.0952.9850.0250.26799,220
5/7/201451.6652.2049.5351.61940,209
5/6/201453.8054.2351.6952.271,067,007
5/5/201453.3754.7952.3454.34567,814
5/2/201454.3255.5953.5754.211,383,339
5/1/201449.5054.4848.7454.431,220,650
4/30/201450.3851.2248.7649.53802,169
4/29/201448.8951.6248.3650.95813,170
4/28/201449.6351.7447.0348.871,116,599
4/25/201452.3152.9849.2549.34849,081
4/24/201454.8855.0050.0252.781,000,123
4/23/201457.9158.0254.0254.321,057,930
4/22/201455.6559.1155.5058.34900,515
4/21/201454.0055.8253.2955.73377,787
4/17/201454.1155.5952.4253.86722,622
4/16/201454.0055.6653.1054.61823,830
4/15/201453.7055.3849.9353.221,118,267
4/14/201455.6757.5652.0253.541,246,061
4/11/201457.1360.0754.9255.071,506,307
4/10/201464.3765.5456.8057.921,118,732
4/9/201463.0166.5062.7865.90995,234
4/8/201462.9765.1361.3262.47874,261
4/7/201460.0763.3058.2662.55835,432
4/4/201463.3964.3859.0060.231,317,816
4/3/201465.8466.1960.7561.70954,917
4/2/201467.9468.3064.0965.62628,437
4/1/201466.8068.9665.5667.43719,699
3/31/201461.7567.8661.7567.141,162,577
3/28/201465.4966.4560.2861.741,562,746
3/27/201463.8365.4861.1165.13852,550
3/26/201468.1668.6263.7663.97718,059
3/25/201466.5169.2665.0466.88759,987
3/24/201470.2470.8462.0066.091,142,689
3/21/201473.4473.4468.0269.991,749,721
3/20/201473.5773.9371.3673.28408,132
3/19/201475.0175.0172.1874.04382,477
3/18/201473.0775.2272.0174.77685,908
3/17/201471.9474.7471.6572.75572,729
3/14/201471.4472.6770.2571.19283,320
3/13/201474.2375.1970.2471.98601,808
3/12/201472.1075.6871.8374.14550,603
3/11/201473.0175.3071.9972.55740,897
3/10/201472.5873.1070.2572.79634,170
3/7/201476.2277.0070.7673.121,184,350
3/6/201480.0080.9475.0175.20803,387
Trading Center