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
2019-06-14 71.00 71.00 69.89 70.23 17,951
2019-06-13 69.84 71.58 69.41 71.04 19,395
2019-06-12 68.50 69.99 68.33 69.97 15,424
2019-06-11 70.40 70.55 69.18 70.02 16,594
2019-06-10 72.25 72.40 70.76 70.76 24,999
2019-06-07 70.16 70.68 70.07 70.36 13,864
2019-06-06 70.65 71.59 70.50 70.71 9,970
2019-06-05 69.07 70.95 68.78 70.69 32,584
2019-06-04 66.59 68.54 66.25 68.13 22,047
2019-06-03 68.63 68.77 66.27 66.62 45,721
2019-05-31 67.14 68.39 67.14 67.285 17,841
2019-05-30 68.60 68.87 67.79 68.87 24,059
2019-05-29 67.41 68.74 66.90 67.74 40,023
2019-05-28 68.52 69.24 68.22 68.31 37,167
2019-05-24 69.17 69.44 68.55 68.95 34,105
2019-05-23 66.35 68.04 66.35 67.95 34,911
2019-05-22 66.84 68.65 66.33 67.98 23,412
2019-05-21 66.54 68.18 66.51 67.94 23,490
2019-05-20 67.10 67.39 65.88 65.97 32,580
2019-05-17 68.21 69.16 67.54 67.63 38,559
2019-05-16 69.25 70.17 68.51 68.60 48,179
2019-05-15 69.32 70.53 67.71 68.09 46,947
2019-05-14 67.97 68.94 67.41 67.45 63,559
2019-05-13 69.95 69.95 67.73 69.08 42,807
2019-05-10 73.01 73.01 70.78 71.43 66,381
2019-05-09 67.92 72.40 67.81 72.40 74,473
2019-05-08 70.30 71.07 69.95 70.28 63,607
2019-05-07 72.71 72.71 70.37 70.99 96,031
2019-05-06 74.66 74.86 72.68 74.12 166,502
2019-05-03 77.62 78.58 77.16 77.18 205,971

» More Alnylam Pharmaceuticals Stock Price History

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