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
2021-05-10 128.31 129.50 127.21 128.81 5,563
2021-05-07 134.16 134.19 130.96 131.69 8,091
2021-05-06 130.875 132.35 129.06 132.35 19,718
2021-05-05 131.37 133.17 130.33 132.24 28,942
2021-05-04 133.31 133.57 130.59 131.65 21,090
2021-05-03 139.20 139.20 134.56 135.38 14,961
2021-04-30 143.40 144.45 140.45 140.75 9,823
2021-04-29 139.89 141.85 137.94 139.53 11,922
2021-04-28 142.96 144.95 142.63 143.82 14,545
2021-04-27 142.80 143.91 141.85 141.89 11,482
2021-04-26 136.55 143.13 136.45 143.13 19,085
2021-04-23 139.53 139.53 135.88 136.70 5,494
2021-04-22 137.39 140.11 137.01 137.19 7,617
2021-04-21 138.07 138.15 136.32 137.60 8,430
2021-04-20 134.84 136.80 133.99 135.72 12,096
2021-04-19 138.96 138.96 136.17 137.47 11,854
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

» More Alnylam Pharmaceuticals Stock Price History

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