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
2018-06-18 106.00 109.24 105.93 105.93 34,961
2018-06-15 106.13 107.91 106.00 107.81 43,389
2018-06-14 103.53 108.09 103.53 106.95 30,244
2018-06-13 106.68 106.68 102.82 103.02 55,035
2018-06-12 100.87 106.16 100.87 105.95 47,996
2018-06-11 100.75 100.75 99.92 100.09 15,390
2018-06-08 100.27 101.47 99.93 100.44 19,407
2018-06-07 102.55 102.55 99.21 99.99 39,998
2018-06-06 101.37 102.55 101.01 101.46 43,131
2018-06-05 101.05 103.02 100.68 100.96 33,868
2018-06-04 101.69 101.69 97.49 100.92 33,164
2018-06-01 99.51 100.71 99.14 100.45 44,311
2018-05-31 100.01 101.95 99.12 99.25 50,286
2018-05-30 99.61 101.07 99.61 100.29 36,292
2018-05-29 99.10 101.24 98.88 99.85 49,341
2018-05-25 99.38 100.465 99.26 100.00 70,909
2018-05-24 98.41 99.47 98.17 98.99 34,149
2018-05-23 98.15 98.60 96.93 97.88 47,286
2018-05-22 100.57 101.38 98.73 98.73 35,127
2018-05-21 103.73 103.73 100.15 100.81 41,448
2018-05-18 102.08 103.08 100.98 102.84 50,786
2018-05-17 102.18 102.30 100.13 101.60 67,803
2018-05-16 102.45 102.45 101.03 101.67 70,583
2018-05-15 101.71 103.10 100.68 101.98 27,905
2018-05-14 103.83 106.62 102.32 103.22 80,905
2018-05-11 99.50 101.68 99.50 101.03 39,669
2018-05-10 96.47 100.74 96.47 98.32 59,035
2018-05-09 96.56 97.95 95.95 97.00 55,266
2018-05-08 101.50 104.11 95.00 96.27 126,198
2018-05-07 92.54 98.60 91.54 97.37 91,103

» More Alnylam Pharmaceuticals Stock Price History

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