U.S. Markets open in 8 hrs 49 mins

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
112.92-0.92 (-0.81%)
At close: 4:00PM EDT
People also watch
BMRNSGENACORACADALXN
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017112.92117.44108.12112.92112.924,535,200
Sep 20, 201797.36116.9396.34113.84113.8418,362,400
Sep 19, 201775.6276.1374.5075.0475.04641,400
Sep 18, 201776.4076.6174.6176.0076.001,133,900
Sep 15, 201777.3677.6275.5876.2176.211,348,500
Sep 14, 201780.6680.6678.0078.1578.15724,100
Sep 13, 201779.0380.9378.2280.5780.57788,000
Sep 12, 201779.4181.1178.0079.4979.49842,600
Sep 11, 201775.0079.0974.9778.6878.681,170,100
Sep 08, 201772.5073.9270.7673.6973.691,279,400
Sep 07, 201776.3879.5072.3272.5372.536,025,300
Sep 06, 201788.0788.0784.6286.0286.02576,600
Sep 05, 201788.2888.5785.3286.8086.80648,600
Sep 01, 201785.9589.4585.5888.9188.91807,100
Aug 31, 201783.3286.1882.8485.7385.73834,000
Aug 30, 201782.6783.9681.5083.1483.14678,300
Aug 29, 201782.1682.9981.1482.5282.52665,300
Aug 28, 201784.7884.9882.5883.2083.20778,800
Aug 25, 201784.4984.4982.4183.3283.32427,500
Aug 24, 201785.0485.7783.6083.9983.99815,700
Aug 23, 201785.2187.1084.7584.8184.81443,400
Aug 22, 201784.8386.0183.5185.8085.80537,900
Aug 21, 201781.2885.1081.2884.6884.68665,000
Aug 18, 201780.2981.9979.7981.4281.42574,700
Aug 17, 201781.1282.0279.7280.2880.28499,500
Aug 16, 201780.8082.3380.3081.3581.35586,300
Aug 15, 201780.0280.6179.2580.3780.37499,700
Aug 14, 201779.2279.9978.2079.6479.64617,500
Aug 11, 201776.0378.6275.5878.2278.22847,500
Aug 10, 201778.1678.9974.1475.9475.942,078,100
Aug 09, 201780.9682.0279.2480.5280.52751,300
Aug 08, 201782.8783.2281.0081.4481.44732,000
Aug 07, 201782.5383.6582.0782.9382.93449,200
Aug 04, 201782.0382.4680.8482.4482.44453,200
Aug 03, 201783.3783.4781.3781.5081.50403,200
Aug 02, 201781.2983.9079.6983.5583.55537,600
Aug 01, 201783.3983.4381.0781.1581.15527,400
Jul 31, 201782.6283.6281.5182.7482.74645,600
Jul 28, 201779.2583.0578.7682.6382.63532,100
Jul 27, 201782.3983.2379.0379.7079.701,011,400
Jul 26, 201780.8481.8080.4981.5781.57479,300
Jul 25, 201783.0983.4680.3881.0181.01718,700
Jul 24, 201782.0483.7380.6783.5483.54723,700
Jul 21, 201781.5982.2979.9782.0282.02878,700
Jul 20, 201778.5080.6177.8180.5180.51733,700
Jul 19, 201778.5079.5477.5378.4678.46493,200
Jul 18, 201778.1578.8677.0078.1278.12506,200
Jul 17, 201779.5281.3377.1477.7577.75728,100
Jul 14, 201780.0680.6378.2778.7478.74692,800
Jul 13, 201778.9280.5076.5079.9779.97915,000
Jul 12, 201779.6279.9678.2978.9078.90668,000
Jul 11, 201779.2480.6778.2579.0079.00998,200
Jul 10, 201783.9586.7376.0279.4179.412,020,600
Jul 07, 201783.0785.5083.0784.0884.08602,300
Jul 06, 201785.0085.6282.5482.9782.971,296,000
Jul 05, 201781.7686.1181.7685.7185.711,076,100
Jul 03, 201780.9383.1979.9681.7081.70376,000
Jun 30, 201779.0480.1677.7879.7679.76705,500
Jun 29, 201779.9080.3077.0679.0379.03998,800
Jun 28, 201780.5080.8878.6979.9779.971,082,100
Jun 27, 201783.6183.8679.6779.8379.831,401,200
Jun 26, 201785.7685.7680.5882.9282.92974,700
Jun 23, 201783.9685.3382.1385.2185.21773,700
Jun 22, 201785.5286.9283.5083.9683.96959,700
Jun 21, 201781.6784.6981.2884.5284.521,492,600
Jun 20, 201778.9684.1878.3381.3881.381,032,900
Jun 19, 201776.8082.3176.4579.0579.051,306,900
Jun 16, 201775.8276.2474.4976.0776.071,264,500
Jun 15, 201774.3775.7373.4575.3575.35833,800
Jun 14, 201774.3676.9673.2574.8074.80645,600
Jun 13, 201773.0375.0772.2074.3174.31752,500
Jun 12, 201772.9373.4570.6372.8272.82685,100
Jun 09, 201773.1775.0571.5772.8372.83806,700
Jun 08, 201771.6374.1670.8773.4673.46677,600
Jun 07, 201771.4572.2870.7271.6071.601,225,500
Jun 06, 201769.9072.8069.9071.2871.281,228,900
Jun 05, 201772.1772.3969.1469.9369.93826,700
Jun 02, 201769.8172.0369.6071.9971.991,273,000
Jun 01, 201766.1570.8466.1569.7069.701,428,600
May 31, 201765.5265.7262.9665.4665.461,190,400
May 30, 201765.5966.0063.5664.0964.091,048,600
May 26, 201769.2770.4965.5065.8065.801,356,100
May 25, 201770.2970.9869.2969.5069.501,009,500
May 24, 201771.4471.4867.3469.9769.974,761,500
May 23, 201774.5075.8374.0774.8774.87948,800
May 22, 201771.8974.0270.7973.9373.93995,600
May 19, 201771.5472.3370.0071.6771.67838,700
May 18, 201770.4672.2169.7871.0971.09936,600
May 17, 201770.8472.9368.6470.1370.132,167,200
May 16, 201766.9372.2365.5872.0172.012,506,000
May 15, 201765.0068.0062.6066.0066.006,375,000
May 12, 201755.1557.2554.7856.7756.77656,400
May 11, 201755.4656.4653.8155.3655.36503,300
May 10, 201754.0157.5053.1355.7055.70967,000
May 09, 201753.0254.7752.5254.0254.02603,400
May 08, 201754.6854.6852.0352.6152.61829,900
May 05, 201753.4557.3952.1755.0755.071,026,200
May 04, 201755.0155.3453.9854.8754.87725,200
May 03, 201752.8455.0852.3155.0055.00682,400
May 02, 201755.3855.3852.7253.0753.07818,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...