Alnylam Pharmaceuticals (ALNY)

10.43 +0.00  +0.00%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Alnylam Pharmaceuticals Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 10.42 10.50 10.25 10.43 108161
May 24, 2012 10.31 10.47 10.12 10.43 124119
May 23, 2012 10.00 10.35 9.784 10.30 218961
May 22, 2012 10.09 10.40 9.93 10.06 311360
May 21, 2012 9.95 10.13 9.80 10.07 329134
May 18, 2012 9.99 10.05 9.51 9.91 489949
May 17, 2012 10.27 10.39 9.850 10.00 243870
May 16, 2012 10.50 10.58 10.27 10.29 212831
May 15, 2012 10.57 10.59 10.36 10.47 200278
May 14, 2012 10.53 10.70 10.37 10.61 196023
May 11, 2012 10.59 10.80 10.54 10.69 266187
May 10, 2012 10.72 10.78 10.46 10.70 337425
May 9, 2012 10.38 10.78 10.20 10.60 279205
May 8, 2012 10.25 10.72 10.14 10.61 597662
May 7, 2012 9.75 10.07 9.55 9.97 356638
May 4, 2012 10.39 10.49 9.69 9.78 366167
May 3, 2012 10.70 10.72 10.19 10.29 321326
May 2, 2012 10.95 11.06 10.64 10.75 379144
May 1, 2012 11.34 11.52 11.15 11.17 300100
April 30, 2012 11.66 11.87 11.27 11.39 283418
April 27, 2012 11.69 11.75 11.40 11.67 204103
April 25, 2012 11.39 11.92 11.31 11.55 495362
April 24, 2012 10.69 11.26 10.60 11.19 380434
April 23, 2012 10.51 10.82 10.40 10.66 327529
April 20, 2012 10.76 10.76 10.29 10.62 347110
April 19, 2012 10.05 10.44 9.97 10.00 172980
April 18, 2012 10.05 10.15 9.95 10.00 116036
April 17, 2012 10.11 10.30 9.99 10.14 244805
April 16, 2012 10.11 10.17 9.84 10.01 505526
April 13, 2012 10.26 10.30 9.91 10.02 363608
April 12, 2012 10.27 10.50 10.23 10.33 208934
April 11, 2012 10.14 10.33 10.10 10.28 209446
April 10, 2012 10.28 10.35 9.99 10.00 553776
April 9, 2012 10.33 10.54 9.96 10.29 684727
April 5, 2012 10.31 10.72 10.31 10.64 282007
April 4, 2012 10.68 10.82 10.17 10.36 489310
April 3, 2012 11.11 11.22 10.75 10.82 209879
April 2, 2012 11.05 11.37 10.95 11.10 508209
March 30, 2012 11.35 11.55 11.01 11.07 370362
March 29, 2012 11.26 11.36 11.01 11.27 172181
March 28, 2012 11.38 11.64 11.10 11.35 213145
March 27, 2012 11.41 11.58 11.28 11.33 320913
March 26, 2012 11.47 11.64 11.31 11.39 520802
March 23, 2012 11.34 11.43 11.10 11.34 240666
March 22, 2012 11.35 11.35 11.00 11.30 299119
March 21, 2012 11.61 11.65 11.38 11.45 166146
March 20, 2012 11.99 11.99 11.49 11.58 241324
March 19, 2012 11.52 12.12 11.51 12.09 277979
March 16, 2012 12.03 12.17 11.54 11.59 1312617
March 15, 2012 11.84 12.16 11.80 12.00 234788
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ALNY News

Alnylam Narrows Loss - Analyst Blog
May 04, 12:38PM Zacks
$ALNY filed latest Quarterly Report http://stks.co/3f94
about 24 days ago by MarketBrief
Listen to $ALNY Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3f0z
about 24 days ago by earningscast
Just closed out $GNTX $FCFS longs, $KMB $ALNY shorts for 5-day mkt neutral return of 3%!
about 26 days ago by TrendExhaustion
$ALNY possible short term move to $12
about 32 days ago by lleno
Listen to $ALNY at biocentury & thomson reuters future leaders in the biotech in - live at 10:00 AM, ondemand after - http://stks.co/3R0H
about 37 days ago by earningscast
$ALNY - Closed @ Initial Stop of $10
about 47 days ago by TraderFoxxx
$ALNY -
about 47 days ago by TraderFoxxx
Breakout candidate: $ARWR http://stks.co/2l0W Other RNAi companies: $ALNY $TKMR
about 79 days ago by Xatta_Trading
HIGH $PUT VOLU $CLDX 3172% $ACH 2094% $SHFL 1791% $ALNY 1325% $SQNM 1297% $NTRI 1246% $ARCO 1219% $GTAT 1187% $ONTY 1170% $EW 1129%
about 82 days ago by livevol_pro
HIGH $PUT VOLU $CLDX 3159% $SHFL 1626% $ALNY 1324% $NTRI 1055% $ONTY 1043% $VPHM 1039% $ARCO 941% $WSM 931% $TECD 906% $ARNA 814%
about 82 days ago by livevol_pro
HIGH $PUT VOLU $SHFL 1377% $ALNY 1321% $NTRI 988% $ONTY 924% $WSM 915% $ARCO 913% $TECD 902% $CECO 443% $PAA 431% $STJ 425%
about 82 days ago by livevol_pro
$ALNY New 52 Week High - Crossed daily highs resistance. Next resistance 13.76 from 10/27/2010.
about 90 days ago by TradeIdeasQuant
$ALNY toying witha new 52week high.
about 93 days ago by DaveL
$ALNY 5 insiders bot total 120k shares on Feb 21st
about 94 days ago by jvdg
$ALNY http://stks.co/2X3y long setup
about 94 days ago by stt2318
Market Wrap Video + Additions to Watch List http://stks.co/2RIw including: $ALNY $PXP $DMND $CRZO $NU
about 101 days ago by StockTiger
$ALNY http://stks.co/2Qsj Over $13.25
about 102 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2Qqj including: $ALNY $PXP $DMND $CRZO $NU
about 102 days ago by StockTiger
$ALNY $AVP $CDNS $CALX $DCIX $MITK $MX $RBA $THLD holding up well.
about 102 days ago by szaman
$ALNY Volume Alert - Currently at 5 x average daily volume.
about 102 days ago by TradeIdeasQuant
$ALNY
about 102 days ago by rocketship
Earnings/news gapping lower: $SGEN $ALNY $LPS $RJF $FOSL $MAS $GT $PERY $AVP $ZBRA $ZIP
about 103 days ago by TheEquitiesRoom
$ALNY filed latest Annual Report http://stks.co/2O4i
about 103 days ago by MarketBrief
Listen to $ALNY Q4 2011 earnings call (EPS -0.33 vs est -0.32) - live at 04:30 PM, ondemand after - http://stks.co/2Krr
about 108 days ago by earningscast
$ALNY Reports Q4 EPS $(0.33) vs $(0.32) Est; Revenues $20.50M vs $20.90M Est
about 108 days ago by Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
ALNY 10.43 +0.00 +0.00% 540.59M
ALN 1.25 -0.04 -3.10% 43.09M
ALLT 23.89 -0.31 -1.28% 714.79M
AMTD 17.24 +0.19 +1.11% 9.458B
AMTC 0.1999 +0.00 +0.00% 0.6797M
AMT 65.75 -0.10 -0.15% 25.89B
AMSWA 8.00 +0.01 +0.13% 210.72M
AMSG 27.47 -0.30 -1.08% 859.26M
AMSF 27.18 +0.08 +0.30% 493.32M
AMSC 3.73 -0.08 -2.10% 191.80M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close