ALNY: Historical Prices for Alnylam Pharmaceuticals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	16.71	16.97	16.70	16.83	190,900	16.83
14-Dec-09	16.57	16.87	16.44	16.80	182,800	16.80
11-Dec-09	16.46	16.59	16.35	16.43	106,300	16.43
10-Dec-09	16.67	16.82	16.37	16.43	329,500	16.43
9-Dec-09	16.84	16.84	16.50	16.56	258,100	16.56
8-Dec-09	17.24	17.32	16.72	16.88	406,000	16.88
7-Dec-09	17.39	17.77	17.19	17.33	92,300	17.33
4-Dec-09	17.19	17.60	16.97	17.45	260,600	17.45
3-Dec-09	17.39	17.53	16.90	16.96	280,000	16.96
2-Dec-09	17.20	17.59	17.02	17.26	163,900	17.26
1-Dec-09	16.89	17.25	16.76	17.24	175,000	17.24
30-Nov-09	16.67	16.81	16.48	16.81	205,600	16.81
27-Nov-09	16.58	17.30	16.58	16.78	137,000	16.78
25-Nov-09	16.87	17.14	16.71	17.07	162,700	17.07
24-Nov-09	16.75	16.86	16.25	16.75	270,500	16.75
23-Nov-09	17.10	17.50	16.81	16.95	107,100	16.95
20-Nov-09	16.80	17.04	16.74	16.84	137,200	16.84
19-Nov-09	17.27	17.45	16.75	16.86	180,100	16.86
18-Nov-09	17.50	17.68	17.26	17.42	167,700	17.42
17-Nov-09	17.35	17.57	17.18	17.44	282,100	17.44
16-Nov-09	17.51	17.86	16.86	17.44	467,500	17.44
13-Nov-09	17.37	17.85	17.11	17.17	348,800	17.17
12-Nov-09	17.03	18.04	17.03	17.40	659,400	17.40
11-Nov-09	15.73	17.13	15.70	17.13	536,900	17.13
10-Nov-09	15.78	15.89	15.45	15.55	451,400	15.55
9-Nov-09	16.35	16.35	15.50	15.81	657,300	15.81
6-Nov-09	16.39	16.39	16.01	16.15	589,200	16.15
5-Nov-09	17.05	17.05	16.33	16.42	814,500	16.42
4-Nov-09	17.78	18.00	17.29	17.43	306,600	17.43
3-Nov-09	16.92	17.65	16.65	17.64	287,600	17.64
2-Nov-09	17.23	17.48	16.72	17.09	256,200	17.09
30-Oct-09	17.30	17.63	16.99	17.04	290,700	17.04
29-Oct-09	17.18	17.80	17.00	17.42	306,000	17.42
28-Oct-09	17.94	18.39	16.98	17.01	324,800	17.01
27-Oct-09	17.85	18.22	17.64	17.91	204,300	17.91
26-Oct-09	18.43	18.73	17.77	17.85	249,500	17.85
23-Oct-09	19.27	19.33	18.34	18.43	237,100	18.43
22-Oct-09	18.89	19.07	18.55	18.98	295,500	18.98
21-Oct-09	19.25	19.81	18.82	18.89	270,500	18.89
20-Oct-09	20.46	20.46	19.24	19.28	268,100	19.28
19-Oct-09	20.63	21.07	20.15	20.46	255,300	20.46
16-Oct-09	20.98	21.16	20.12	20.62	209,200	20.62
15-Oct-09	21.39	21.43	21.01	21.07	213,400	21.07
14-Oct-09	21.45	21.64	21.05	21.43	258,800	21.43
13-Oct-09	21.51	21.68	21.13	21.30	116,500	21.30
12-Oct-09	21.90	22.19	21.35	21.49	69,600	21.49
9-Oct-09	21.62	22.06	21.56	21.92	87,500	21.92
8-Oct-09	21.51	22.25	21.24	21.57	217,300	21.57
7-Oct-09	21.55	21.62	21.19	21.30	110,100	21.30
6-Oct-09	21.35	21.89	21.08	21.70	108,200	21.70
5-Oct-09	21.73	21.84	21.19	21.29	122,000	21.29
2-Oct-09	21.38	21.88	20.97	21.57	143,300	21.57
1-Oct-09	22.64	22.87	21.52	21.54	174,200	21.54
30-Sep-09	23.26	23.52	22.39	22.68	136,500	22.68
29-Sep-09	23.41	23.56	23.17	23.19	108,000	23.19
28-Sep-09	22.83	23.53	22.32	23.33	99,100	23.33
25-Sep-09	22.33	22.94	22.03	22.79	166,200	22.79
24-Sep-09	22.69	22.85	22.22	22.32	136,200	22.32
23-Sep-09	22.99	23.26	22.61	22.67	111,300	22.67
22-Sep-09	23.34	23.56	22.83	23.03	134,000	23.03
21-Sep-09	23.28	23.41	22.90	23.26	116,700	23.26
18-Sep-09	23.68	23.83	23.08	23.41	259,800	23.41
17-Sep-09	23.62	24.05	23.48	23.62	149,100	23.62
16-Sep-09	23.16	23.64	23.00	23.63	147,000	23.63
15-Sep-09	22.57	23.20	22.37	23.16	192,600	23.16
14-Sep-09	22.28	22.59	22.24	22.54	143,100	22.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions