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
2017-11-17 128.08 128.15 125.79 127.05 34,102
2017-11-16 127.01 128.53 124.81 126.80 42,596
2017-11-15 127.71 130.03 125.13 125.77 83,393
2017-11-14 130.41 134.31 128.29 130.48 169,257
2017-11-13 134.61 136.80 129.32 130.14 80,291
2017-11-10 137.32 140.67 135.34 140.26 36,339
2017-11-09 135.41 137.77 131.915 137.74 60,859
2017-11-08 134.00 136.79 130.24 132.74 62,959
2017-11-07 128.81 131.45 128.49 129.28 27,609
2017-11-06 131.53 131.53 129.40 130.66 39,012
2017-11-03 134.95 136.25 133.20 133.40 37,976
2017-11-02 133.94 144.44 132.375 134.14 167,170
2017-11-01 122.96 124.25 120.29 121.22 38,542
2017-10-31 122.21 123.88 121.88 121.88 30,376
2017-10-30 121.00 123.48 120.33 122.94 63,356
2017-10-27 114.69 122.45 114.69 120.27 58,245
2017-10-26 115.98 118.30 113.33 114.21 35,795
2017-10-25 116.46 118.11 115.17 117.46 22,681
2017-10-24 116.70 119.58 115.99 117.16 40,729
2017-10-23 114.24 116.29 113.15 116.15 29,780
2017-10-20 115.40 115.40 111.89 114.86 53,943
2017-10-19 116.75 117.73 114.39 115.59 73,185
2017-10-18 119.96 119.96 115.85 117.32 35,560
2017-10-17 121.60 122.00 118.49 118.92 41,382
2017-10-16 123.62 125.40 120.81 121.80 40,564
2017-10-13 124.02 124.91 123.07 123.07 34,169
2017-10-12 124.89 126.16 123.45 124.27 27,925
2017-10-11 122.24 125.03 120.79 124.80 42,625
2017-10-10 121.43 123.43 119.18 122.12 43,462
2017-10-09 123.58 123.64 121.74 121.99 27,307

» More Alnylam Pharmaceuticals Stock Price History

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