ALNYLAM PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Alnylam Pharmaceuticals ALNY. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alnylam Pharmaceuticals stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alnylam Pharmaceuticals Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	10.04	10.04	9.53	9.91	81,505
2012-05-17	10.38	10.38	9.86	10.02	30,856
2012-05-16	10.39	10.56	10.27	10.2801	19,378
2012-05-15	10.48	10.59	10.36	10.49	25,841
2012-05-14	10.50	10.70	10.45	10.64	25,124
2012-05-11	10.59	10.80	10.59	10.69	37,830
2012-05-10	10.73	10.73	10.47	10.71	28,479
2012-05-09	10.45	10.76	10.23	10.60	37,039
2012-05-08	10.22	10.70	10.16	10.62	57,762
2012-05-07	9.66	10.04	9.55	9.98	37,810
2012-05-04	10.40	10.49	9.69	9.78	45,374
2012-05-03	10.69	10.70	10.19	10.30	37,496
2012-05-02	11.03	11.05	10.64	10.75	34,173
2012-05-01	11.35	11.52	11.16	11.18	40,985
2012-04-30	11.75	11.75	11.27	11.38	43,237
2012-04-27	11.74	11.74	11.41	11.66	34,144
2012-04-26	11.51	11.69	11.42	11.62	53,052
2012-04-25	11.38	11.92	11.32	11.55	60,556
2012-04-24	10.69	11.25	10.65	11.20	38,715
2012-04-23	10.71	10.79	10.40	10.66	31,853
2012-04-20	10.48	10.65	10.31	10.60	34,639
2012-04-19	10.10	10.44	9.97	10.00	27,384
2012-04-18	10.06	10.15	9.96	10.00	10,545
2012-04-17	10.11	10.29	10.07	10.12	33,381
2012-04-16	10.155	10.155	9.86	10.01	42,391
2012-04-13	10.22	10.30	9.92	10.01	41,812
2012-04-12	10.32	10.49	10.24	10.31	32,442
2012-04-11	10.23	10.30	10.13	10.27	29,413
2012-04-10	10.29	10.305	10.00	10.00	76,135
2012-04-09	10.35	10.40	9.96	10.295	68,926

» More Alnylam Pharmaceuticals Stock Price History