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
2019-02-15 83.26 83.52 82.42 83.32 29,618
2019-02-14 84.50 84.54 82.95 83.00 21,982
2019-02-13 84.50 85.25 83.96 84.68 38,881
2019-02-12 80.08 83.83 80.08 83.74 40,497
2019-02-11 77.91 80.85 77.91 80.785 58,295
2019-02-08 80.50 80.50 74.92 77.50 105,627
2019-02-07 80.89 82.17 80.18 80.65 42,677
2019-02-06 81.88 82.83 81.07 81.86 25,854
2019-02-05 85.68 86.28 81.54 82.27 33,281
2019-02-04 84.02 85.23 84.02 85.07 19,288
2019-02-01 83.72 85.00 82.72 84.72 39,150
2019-01-31 81.29 83.94 81.29 83.60 35,586
2019-01-30 79.24 81.68 77.91 81.68 25,998
2019-01-29 76.81 79.50 75.58 79.20 30,292
2019-01-28 81.81 81.81 75.31 76.65 72,186
2019-01-25 81.11 83.64 81.11 83.06 61,631
2019-01-24 79.68 81.13 79.42 80.48 44,664
2019-01-23 81.38 81.71 78.63 79.80 49,513
2019-01-22 82.23 82.23 79.00 80.315 44,096
2019-01-18 81.89 82.98 79.54 82.72 45,941
2019-01-17 80.26 82.01 79.94 80.67 40,395
2019-01-16 80.85 84.17 80.54 80.82 66,523
2019-01-15 77.85 82.40 77.85 80.04 167,515
2019-01-14 87.20 87.29 84.09 84.09 54,771
2019-01-11 88.37 90.43 88.37 89.35 34,862
2019-01-10 83.53 89.41 83.53 89.14 46,069
2019-01-09 85.11 86.71 84.40 84.845 31,908
2019-01-08 83.56 85.07 81.95 84.47 49,620
2019-01-07 78.07 83.58 78.07 81.62 83,931
2019-01-04 74.12 75.74 74.12 75.00 53,025

» More Alnylam Pharmaceuticals Stock Price History

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