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
| Date | Open | High | Low | Close | Volume |
| 2021-04-16 | 138.75 | 139.93 | 137.71 | 138.825 | 28,800 |
| 2021-04-15 | 141.53 | 141.87 | 139.00 | 139.00 | 25,359 |
| 2021-04-14 | 139.74 | 140.19 | 138.195 | 138.75 | 31,336 |
| 2021-04-13 | 135.37 | 136.08 | 133.44 | 135.97 | 23,902 |
| 2021-04-12 | 136.13 | 137.09 | 134.50 | 134.50 | 17,942 |
| 2021-04-09 | 139.41 | 140.15 | 137.26 | 138.33 | 11,091 |
| 2021-04-08 | 141.75 | 143.18 | 141.75 | 142.70 | 6,927 |
| 2021-04-07 | 140.99 | 142.37 | 140.17 | 140.37 | 6,416 |
| 2021-04-06 | 141.79 | 143.73 | 141.66 | 141.66 | 8,138 |
| 2021-04-05 | 144.27 | 144.27 | 141.39 | 142.61 | 11,428 |
| 2021-04-02 | 141.88 | 141.88 | 141.88 | 141.88 | 23,546 |
| 2021-04-01 | 145.09 | 145.09 | 140.59 | 141.94 | 20,645 |
| 2021-03-31 | 139.78 | 142.06 | 139.18 | 140.04 | 15,712 |
| 2021-03-30 | 133.98 | 137.56 | 133.98 | 135.87 | 12,002 |
| 2021-03-29 | 135.99 | 135.99 | 133.44 | 134.54 | 5,829 |
| 2021-03-26 | 134.45 | 136.08 | 133.73 | 135.81 | 12,339 |
| 2021-03-25 | 133.00 | 135.30 | 130.72 | 134.69 | 33,116 |
| 2021-03-24 | 139.04 | 139.77 | 134.56 | 134.80 | 27,328 |
| 2021-03-23 | 140.19 | 141.00 | 137.91 | 138.68 | 9,850 |
| 2021-03-22 | 145.51 | 145.60 | 143.64 | 143.64 | 11,826 |
| 2021-03-19 | 140.53 | 143.80 | 140.04 | 143.80 | 19,346 |
| 2021-03-18 | 142.99 | 144.51 | 140.02 | 140.64 | 11,614 |
| 2021-03-17 | 144.38 | 146.50 | 143.76 | 144.93 | 25,879 |
| 2021-03-16 | 147.10 | 148.33 | 142.41 | 143.97 | 29,219 |
| 2021-03-15 | 145.14 | 145.77 | 143.34 | 145.64 | 11,937 |
| 2021-03-12 | 139.72 | 142.08 | 138.22 | 142.08 | 13,765 |
| 2021-03-11 | 138.62 | 143.66 | 137.03 | 143.31 | 15,582 |
| 2021-03-10 | 139.85 | 139.85 | 134.44 | 134.97 | 19,079 |
| 2021-03-09 | 140.52 | 142.26 | 137.78 | 138.17 | 44,187 |
| 2021-03-08 | 141.46 | 144.22 | 138.80 | 139.11 | 27,165 |
» More Alnylam Pharmaceuticals Stock Price History
To see other companies like Alnylam Pharmaceuticals (ALNY), view our stock market today for news, and other data.
