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
2019-08-23 83.05 83.87 81.50 82.03 34,031
2019-08-22 83.14 83.14 81.04 82.25 33,965
2019-08-21 83.60 83.60 82.795 83.31 18,067
2019-08-20 83.82 83.95 81.93 82.26 41,994
2019-08-19 80.78 82.45 80.78 82.06 26,901
2019-08-16 79.50 80.93 79.50 80.87 19,215
2019-08-15 79.14 79.16 77.95 78.47 12,239
2019-08-14 80.07 80.07 78.88 79.26 31,741
2019-08-13 81.14 81.17 79.77 79.77 43,179
2019-08-12 80.42 80.94 78.64 78.93 38,455
2019-08-09 83.68 83.68 79.54 80.99 31,764
2019-08-08 82.26 83.10 82.04 82.78 74,235
2019-08-07 76.15 81.53 76.15 80.415 66,810
2019-08-06 71.12 74.24 69.12 74.23 46,570
2019-08-05 72.74 72.74 71.10 71.49 53,226
2019-08-02 73.52 74.07 72.65 74.00 25,655
2019-08-01 77.07 77.68 74.36 75.27 24,047
2019-07-31 77.93 79.02 77.71 78.40 28,935
2019-07-30 76.23 77.96 76.23 77.95 22,402
2019-07-29 75.90 76.45 75.32 75.62 21,986
2019-07-26 74.38 76.45 74.38 76.41 24,132
2019-07-25 75.22 75.91 73.45 74.39 35,294
2019-07-24 75.82 76.75 75.49 76.31 27,743
2019-07-23 76.745 77.55 76.51 76.92 17,590
2019-07-22 75.92 76.79 75.92 76.55 29,616
2019-07-19 75.35 75.885 74.84 75.80 53,679
2019-07-18 74.00 76.22 74.00 75.49 28,346
2019-07-17 74.30 74.30 72.15 72.68 43,846
2019-07-16 73.41 74.41 73.28 74.29 23,252
2019-07-15 72.08 73.53 72.07 72.70 19,293

» More Alnylam Pharmaceuticals Stock Price History

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