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
2019-04-22 81.82 83.61 81.34 83.53 32,634
2019-04-18 82.25 82.25 80.01 81.58 53,083
2019-04-17 86.40 86.56 83.68 85.07 42,004
2019-04-16 89.53 90.72 88.49 88.64 30,682
2019-04-15 88.71 88.71 87.48 88.48 36,615
2019-04-12 89.07 89.96 88.21 89.79 33,331
2019-04-11 90.13 90.34 87.21 87.79 67,139
2019-04-10 91.42 92.32 90.49 90.64 38,167
2019-04-09 90.94 91.45 88.81 88.81 69,099
2019-04-08 91.69 92.39 90.10 90.59 54,206
2019-04-05 91.96 92.81 91.95 92.49 34,725
2019-04-04 91.92 92.105 90.90 91.24 22,663
2019-04-03 92.64 92.70 91.47 91.92 33,178
2019-04-02 92.70 92.70 91.87 92.59 23,611
2019-04-01 94.16 94.33 91.32 91.63 47,653
2019-03-29 92.80 93.93 92.80 93.525 55,785
2019-03-28 88.35 90.94 88.32 90.54 22,853
2019-03-27 87.07 87.32 84.62 86.64 22,013
2019-03-26 85.10 87.41 85.10 86.89 27,875
2019-03-25 82.66 84.99 82.66 83.94 27,091
2019-03-22 89.01 89.11 84.38 84.68 50,151
2019-03-21 89.29 91.21 89.26 90.65 31,377
2019-03-20 89.07 89.58 86.89 88.68 39,277
2019-03-19 90.04 90.20 88.22 88.50 30,069
2019-03-18 91.63 91.87 88.85 90.09 36,718
2019-03-15 89.64 91.10 88.96 91.10 26,332
2019-03-14 89.63 89.94 88.27 88.35 42,537
2019-03-13 89.66 91.99 89.65 91.79 52,411
2019-03-12 88.18 89.07 86.66 88.47 24,933
2019-03-11 85.36 88.00 85.36 87.76 39,387

» More Alnylam Pharmaceuticals Stock Price History

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