The closing price for Alnylam Pharmaceuticals (ALNY) in 2013 was $64.30, on December 31, 2013. It was up 239.3% for the year. The latest price is $276.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $64.34 | $65.25 | $63.53 | $64.30 | 460,600 |
December 30 2013 | $64.98 | $65.15 | $63.88 | $64.51 | 434,200 |
December 27 2013 | $67.13 | $67.45 | $64.69 | $65.16 | 232,800 |
December 26 2013 | $66.52 | $67.87 | $65.96 | $66.91 | 365,200 |
December 24 2013 | $65.73 | $66.45 | $64.93 | $66.20 | 159,700 |
December 23 2013 | $67.15 | $67.97 | $64.75 | $65.73 | 673,500 |
December 20 2013 | $62.39 | $67.45 | $62.39 | $66.44 | 1,190,400 |
December 19 2013 | $62.75 | $63.87 | $61.59 | $62.00 | 535,200 |
December 18 2013 | $61.10 | $63.55 | $60.59 | $63.00 | 594,300 |
December 17 2013 | $60.85 | $62.00 | $59.88 | $61.06 | 645,200 |
December 16 2013 | $59.69 | $61.38 | $59.46 | $60.92 | 401,200 |
December 13 2013 | $60.20 | $60.59 | $58.79 | $59.42 | 518,100 |
December 12 2013 | $57.46 | $60.60 | $57.46 | $59.79 | 609,000 |
December 11 2013 | $59.99 | $60.00 | $56.65 | $57.13 | 841,100 |
December 10 2013 | $61.19 | $61.19 | $58.39 | $60.03 | 669,000 |
December 09 2013 | $63.25 | $63.88 | $60.32 | $61.26 | 475,100 |
December 06 2013 | $63.86 | $63.88 | $61.82 | $62.98 | 595,300 |
December 05 2013 | $61.95 | $63.80 | $61.43 | $62.98 | 790,600 |
December 04 2013 | $60.56 | $62.00 | $60.50 | $61.66 | 543,200 |
December 03 2013 | $61.87 | $62.35 | $59.88 | $61.10 | 465,900 |
December 02 2013 | $61.25 | $62.51 | $60.86 | $61.93 | 420,300 |
November 29 2013 | $61.99 | $61.99 | $60.86 | $61.20 | 203,500 |
November 27 2013 | $61.31 | $61.72 | $60.09 | $61.46 | 386,000 |
November 26 2013 | $60.00 | $62.23 | $59.84 | $61.02 | 696,000 |
November 25 2013 | $58.50 | $61.62 | $58.19 | $59.97 | 963,400 |
Daily pricing data for Alnylam Pharmaceuticals dates back to 5/28/2004, and may be incomplete.
