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
2018-01-16 129.23 129.62 123.06 124.97 34,083
2018-01-12 128.00 132.24 128.00 129.03 20,079
2018-01-11 129.02 129.63 127.81 127.81 15,823
2018-01-10 128.57 130.19 128.57 128.85 18,127
2018-01-09 128.96 132.13 128.62 130.73 25,316
2018-01-08 130.605 130.78 126.87 129.02 42,498
2018-01-05 130.89 130.89 127.49 127.49 24,390
2018-01-04 135.89 135.89 130.00 132.36 48,541
2018-01-03 133.00 136.12 131.87 134.95 32,535
2018-01-02 126.32 131.69 126.32 131.69 19,145
2017-12-29 129.80 129.80 126.98 127.02 29,067
2017-12-28 129.49 129.83 128.28 129.83 12,195
2017-12-27 124.77 128.65 124.45 128.50 11,858
2017-12-26 123.74 125.14 122.73 124.59 7,067
2017-12-22 122.59 124.89 121.40 124.10 17,959
2017-12-21 121.17 123.53 121.17 123.01 16,383
2017-12-20 122.86 122.86 120.41 121.98 21,885
2017-12-19 122.52 123.46 120.12 123.02 30,380
2017-12-18 125.68 125.68 122.18 122.64 24,983
2017-12-15 129.56 131.63 124.08 125.08 43,320
2017-12-14 124.68 126.52 121.53 123.81 54,420
2017-12-13 126.49 127.33 123.62 124.76 36,042
2017-12-12 127.83 131.06 125.93 127.56 39,314
2017-12-11 131.72 131.72 126.41 127.94 30,742
2017-12-08 130.765 132.39 129.77 130.82 23,475
2017-12-07 125.65 130.68 125.65 128.54 33,421
2017-12-06 127.53 127.53 121.48 124.74 39,750
2017-12-05 128.96 132.36 126.64 127.07 35,742
2017-12-04 139.32 139.32 126.68 128.42 49,403
2017-12-01 135.06 137.79 132.96 137.32 58,304

» More Alnylam Pharmaceuticals Stock Price History

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