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. The Alnylam Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alnylam Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 95.59 96.14 95.01 95.05 16,360
2018-09-19 93.32 94.94 93.32 94.88 18,829
2018-09-18 94.04 95.16 92.98 93.68 26,004
2018-09-17 97.24 97.24 92.84 93.31 27,917
2018-09-14 95.83 98.93 95.73 97.26 35,542
2018-09-13 99.03 99.03 92.85 94.64 56,688
2018-09-12 93.85 96.715 91.40 95.18 141,471
2018-09-11 103.18 103.18 100.04 100.70 51,430
2018-09-10 109.91 109.91 102.87 104.26 35,299
2018-09-07 112.43 113.51 108.87 109.01 63,023
2018-09-06 118.20 118.21 111.99 112.62 28,318
2018-09-05 119.37 119.60 116.98 117.68 18,599
2018-09-04 122.165 122.165 118.49 118.75 40,649
2018-08-31 123.78 124.09 120.83 122.55 22,418
2018-08-30 119.82 122.46 119.22 122.04 31,205
2018-08-29 117.94 119.81 116.16 119.03 25,133
2018-08-28 117.59 117.59 113.99 117.50 63,217
2018-08-27 103.00 117.57 100.29 112.53 118,093
2018-08-24 96.51 98.52 95.42 96.71 72,564
2018-08-23 98.25 98.59 97.01 97.01 19,609
2018-08-22 97.97 98.63 96.80 97.91 33,511
2018-08-21 96.95 97.60 96.56 97.30 31,810
2018-08-20 95.08 97.10 94.40 96.08 47,017
2018-08-17 91.89 94.83 91.89 94.65 20,126
2018-08-16 90.95 93.20 90.95 92.59 22,865
2018-08-15 91.78 92.17 90.43 91.05 40,366
2018-08-14 92.15 93.25 91.00 92.99 30,529
2018-08-13 92.60 92.82 88.34 90.52 153,745
2018-08-10 95.53 97.54 95.53 97.54 18,404
2018-08-09 92.97 96.50 92.97 94.43 48,754

» More Alnylam Pharmaceuticals Stock Price History

To see other companies like Alnylam Pharmaceuticals (ALNY), view our stock market today for news, and other data.