Advertisement
U.S. markets open in 8 hours 20 minutes

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
149.69+2.69 (+1.83%)
At close: 04:00PM EST
147.07 -2.62 (-1.75%)
After hours: 08:00PM EST
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2024146.98150.06145.81149.69149.691,294,100
Feb 16, 2024148.00150.93146.82147.00147.001,886,800
Feb 15, 2024150.00153.27143.52147.43147.435,429,600
Feb 14, 2024162.57164.63161.48164.15164.15931,400
Feb 13, 2024164.89166.50160.84162.00162.00800,300
Feb 12, 2024170.01171.57166.87169.34169.34790,200
Feb 09, 2024169.49171.86168.44170.03170.03481,000
Feb 08, 2024168.57170.25165.59169.50169.501,609,900
Feb 07, 2024172.55172.55167.43168.60168.60771,700
Feb 06, 2024170.65173.33169.81172.18172.181,443,800
Feb 05, 2024172.17172.73168.00170.70170.70602,400
Feb 02, 2024172.76174.48169.32173.06173.06646,500
Feb 01, 2024173.54176.35172.20174.92174.92624,800
Jan 31, 2024179.49179.80172.37172.91172.91862,000
Jan 30, 2024180.45181.66178.36180.12180.12475,800
Jan 29, 2024179.13181.50176.12180.96180.961,044,500
Jan 26, 2024183.88184.46179.47179.62179.62517,500
Jan 25, 2024185.43188.69183.03183.93183.93533,800
Jan 24, 2024190.72191.72185.13185.20185.20531,300
Jan 23, 2024184.76190.37183.45189.70189.70647,300
Jan 22, 2024183.88189.98182.60183.92183.92585,700
Jan 19, 2024186.14186.27182.53184.03184.03441,000
Jan 18, 2024189.00189.00183.67185.95185.95495,200
Jan 17, 2024186.43188.86182.36188.56188.56468,600
Jan 16, 2024192.05192.05186.22187.49187.49632,800
Jan 12, 2024195.11196.49192.77193.39193.39386,600
Jan 11, 2024194.76196.80192.43195.08195.08615,800
Jan 10, 2024198.51199.24190.37196.61196.61613,500
Jan 09, 2024196.83199.38195.43198.20198.20694,300
Jan 08, 2024189.29197.09185.00196.83196.83674,300
Jan 05, 2024190.33191.38188.32189.38189.38602,700
Jan 04, 2024189.68193.33187.85192.31192.31571,000
Jan 03, 2024193.96197.26190.43190.64190.64435,100
Jan 02, 2024189.88196.01189.71194.93194.93362,900
Dec 29, 2023195.43197.02191.14191.41191.41270,100
Dec 28, 2023196.87198.00195.18195.71195.71446,100
Dec 27, 2023191.43196.75191.00196.57196.57447,700
Dec 26, 2023192.67194.89190.23191.20191.20308,200
Dec 22, 2023183.05191.80181.67191.02191.02592,800
Dec 21, 2023180.83182.87180.33181.14181.14273,400
Dec 20, 2023187.01187.01178.86179.05179.05659,500
Dec 19, 2023187.51190.95187.06187.50187.50534,500
Dec 18, 2023185.63189.03185.50186.23186.23399,000
Dec 15, 2023187.03189.92183.06185.24185.241,208,400
Dec 14, 2023183.68190.98183.08186.48186.481,583,000
Dec 13, 2023173.63180.96173.05180.52180.52787,100
Dec 12, 2023172.29175.20169.71173.88173.88461,100
Dec 11, 2023170.04173.00168.85170.92170.92539,500
Dec 08, 2023175.03175.03170.00170.04170.04467,400
Dec 07, 2023176.22177.77174.39177.26177.26675,100
Dec 06, 2023171.00176.28169.60175.02175.02658,900
Dec 05, 2023171.98172.00169.44170.37170.37567,000
Dec 04, 2023170.81173.49169.77172.87172.87387,400
Dec 01, 2023167.93171.42166.02171.41171.41366,500
Nov 30, 2023165.53169.65165.53168.25168.25780,600
Nov 29, 2023161.79164.19160.18164.01164.01915,100
Nov 28, 2023158.09161.78156.52161.36161.36380,800
Nov 27, 2023162.39162.50159.02159.20159.20641,200
Nov 24, 2023162.76166.23162.27162.92162.92143,000
Nov 22, 2023165.20167.50161.43162.88162.88307,100
Nov 21, 2023164.92166.54161.33163.68163.68602,100
Nov 20, 2023163.82170.86163.27165.26165.26511,800
Nov 17, 2023168.54169.59163.37163.73163.73654,800
Nov 16, 2023171.10171.99167.50168.97168.97448,800
Nov 15, 2023169.22174.00169.10171.05171.05479,500
Nov 14, 2023169.97172.44168.52169.99169.99868,500
Nov 13, 2023161.95165.06159.51165.01165.01334,200
Nov 10, 2023165.33166.55157.80161.89161.89658,700
Nov 09, 2023169.14169.61163.03164.52164.52649,900
Nov 08, 2023170.67170.67166.13169.40169.40635,700
Nov 07, 2023168.92173.00167.57170.20170.201,004,400
Nov 06, 2023168.99169.22164.35167.15167.15499,800
Nov 03, 2023164.68169.12164.21167.35167.35653,400
Nov 02, 2023162.34163.27148.73161.53161.53790,000
Nov 01, 2023151.94157.21149.29157.00157.00785,600
Oct 31, 2023150.00152.26148.10151.80151.80658,100
Oct 30, 2023151.47155.94150.82151.41151.41616,200
Oct 27, 2023154.18154.95151.17151.76151.76623,800
Oct 26, 2023159.49160.66155.26155.66155.66644,100
Oct 25, 2023161.86162.80158.96159.49159.49483,200
Oct 24, 2023162.49166.00161.17163.96163.96371,300
Oct 23, 2023161.57163.60160.46162.00162.00340,000
Oct 20, 2023161.33163.52159.50161.79161.791,035,000
Oct 19, 2023165.30165.68160.44160.50160.50695,600
Oct 18, 2023163.67166.67162.20165.08165.08495,200
Oct 17, 2023166.45170.38164.94165.98165.981,457,300
Oct 16, 2023167.94169.26165.02167.25167.25549,700
Oct 13, 2023165.41169.97163.66168.12168.12520,400
Oct 12, 2023167.08168.13164.02165.29165.29790,000
Oct 11, 2023167.10169.49166.04167.82167.82793,700
Oct 10, 2023169.00170.85165.88169.06169.06936,700
Oct 09, 2023169.73173.42159.47168.32168.321,521,200
Oct 06, 2023178.42180.99176.74176.92176.92459,200
Oct 05, 2023167.92178.99167.92178.71178.71549,900
Oct 04, 2023172.52172.52167.40169.17169.17658,100
Oct 03, 2023178.17179.91172.48172.91172.91642,300
Oct 02, 2023177.31179.30176.00178.96178.96629,600
Sep 29, 2023175.74177.85174.07177.10177.10754,100
Sep 28, 2023176.32178.24173.90174.03174.03362,000
Sep 27, 2023177.18178.55171.66176.86176.86511,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...