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
2020-06-02 136.32 138.92 134.14 138.50 40,736
2020-06-01 133.83 134.03 131.53 133.64 16,528
2020-05-29 132.03 135.34 130.07 135.34 40,755
2020-05-28 133.51 136.09 133.36 133.36 32,762
2020-05-27 129.765 133.45 127.02 132.93 62,242
2020-05-26 143.97 143.97 136.19 136.19 54,467
2020-05-22 140.05 140.31 138.51 140.17 45,247
2020-05-21 141.87 142.93 140.73 141.89 28,896
2020-05-20 142.65 144.92 141.71 142.80 34,610
2020-05-19 145.65 146.22 142.35 142.82 42,464
2020-05-18 142.78 145.24 141.37 144.99 54,467
2020-05-15 136.91 139.12 135.72 138.98 53,308
2020-05-14 135.86 137.50 133.63 136.22 64,762
2020-05-13 144.85 145.92 138.28 139.37 54,700
2020-05-12 142.94 148.65 142.94 144.66 44,800
2020-05-11 141.60 143.94 140.97 142.42 74,437
2020-05-08 140.36 141.64 136.19 136.85 36,727
2020-05-07 142.44 143.14 140.38 141.14 70,060
2020-05-06 149.13 151.59 145.58 146.05 146,764
2020-05-05 138.72 143.03 138.00 142.49 39,565
2020-05-04 129.80 136.12 129.64 136.12 46,602
2020-05-01 127.21 128.86 125.145 128.86 38,223
2020-04-30 137.45 137.45 132.52 132.52 26,930
2020-04-29 133.54 136.09 133.24 136.04 51,421
2020-04-28 137.39 138.94 137.15 137.68 39,664
2020-04-27 143.97 144.97 142.52 142.52 27,405
2020-04-24 142.70 146.91 142.70 145.20 46,315
2020-04-23 143.13 144.03 141.39 141.74 76,434
2020-04-22 139.64 141.56 138.91 140.13 24,997
2020-04-21 145.21 146.00 136.24 138.23 102,449

» More Alnylam Pharmaceuticals Stock Price History

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