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
2018-12-07 79.23 80.71 74.09 74.64 78,386
2018-12-06 77.25 80.22 74.62 79.50 72,225
2018-12-04 84.00 84.59 78.55 78.55 45,522
2018-12-03 82.64 84.93 82.43 83.72 54,292
2018-11-30 81.51 82.43 80.99 81.20 72,644
2018-11-29 79.26 81.86 79.11 80.79 47,459
2018-11-28 79.02 79.02 76.70 77.68 52,024
2018-11-27 77.11 78.98 76.15 78.14 41,242
2018-11-26 75.49 78.64 75.49 78.47 55,214
2018-11-23 72.64 75.64 72.64 73.31 13,987
2018-11-21 73.60 74.05 72.20 72.20 45,459
2018-11-20 70.97 73.18 70.42 72.60 46,562
2018-11-19 73.27 73.86 70.28 71.36 65,921
2018-11-16 70.38 73.53 70.03 73.07 58,587
2018-11-15 64.22 70.11 64.22 69.73 78,786
2018-11-14 68.27 69.25 63.71 65.26 98,238
2018-11-13 69.36 70.09 67.09 67.30 53,754
2018-11-12 72.25 72.25 67.89 67.95 41,584
2018-11-09 72.00 72.90 70.80 72.54 57,218
2018-11-08 76.15 76.48 72.69 73.21 43,737
2018-11-07 75.97 79.905 75.44 75.53 183,142
2018-11-06 87.33 87.73 85.70 86.34 46,808
2018-11-05 87.64 88.77 86.03 88.19 43,663
2018-11-02 85.86 88.72 84.46 88.29 28,947
2018-11-01 84.82 88.08 84.82 88.08 46,010
2018-10-31 81.43 81.43 79.43 80.74 29,131
2018-10-30 76.10 78.10 74.42 77.97 27,165
2018-10-29 76.89 77.75 72.86 73.46 31,696
2018-10-26 76.00 77.89 75.72 76.79 34,472
2018-10-25 76.34 78.66 76.34 78.07 49,085

» More Alnylam Pharmaceuticals Stock Price History

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