ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201984.9088.0183.5087.8887.88586,757
Apr 24, 201987.3387.3384.6785.3785.37346,800
Apr 23, 201983.2488.2782.8987.4187.41609,800
Apr 22, 201981.4583.8380.4983.1683.16712,800
Apr 18, 201985.0686.2379.7982.0782.071,376,400
Apr 17, 201989.0889.7483.5884.8984.89867,200
Apr 16, 201988.9690.7488.4388.5688.56450,200
Apr 15, 201991.2392.9087.3988.5388.53720,600
Apr 12, 201989.3690.2588.1289.8189.81787,000
Apr 11, 201991.2591.9287.0288.1088.10854,400
Apr 10, 201989.8192.4789.5990.8990.89650,500
Apr 09, 201990.9991.6088.6088.9188.91900,600
Apr 08, 201993.0093.8988.5990.1790.171,025,200
Apr 05, 201991.6793.0091.2792.7992.79752,200
Apr 04, 201992.1393.0090.6891.4591.45417,700
Apr 03, 201993.3193.4191.4192.0692.06732,700
Apr 02, 201992.0093.3191.3592.5792.57415,200
Apr 01, 201994.3696.0891.2991.8391.83699,400
Mar 29, 201990.1993.9590.1993.4593.451,275,000
Mar 28, 201986.5391.0986.3390.6190.61717,700
Mar 27, 201987.4688.2084.6786.3586.35625,400
Mar 26, 201984.9887.4184.2887.1487.14528,300
Mar 25, 201984.2785.9282.5284.1784.17506,400
Mar 22, 201990.0790.4584.2984.5284.52764,500
Mar 21, 201988.1391.3387.9190.7490.74511,200
Mar 20, 201988.6290.0086.6988.6888.68520,100
Mar 19, 201990.4090.9287.9988.6388.63428,400
Mar 18, 201991.6892.4388.7590.2490.24622,200
Mar 15, 201988.4191.6688.0391.4391.431,096,500
Mar 14, 201991.4192.7388.2388.3488.34457,300
Mar 13, 201988.2092.0587.9791.7691.76625,600
Mar 12, 201988.0589.6086.5987.9787.97601,800
Mar 11, 201983.5088.1883.4787.8587.85703,300
Mar 08, 201982.7783.7481.3083.2783.27554,000
Mar 07, 201985.1585.4482.8583.3783.37589,400
Mar 06, 201985.4687.1283.0384.7584.752,301,000
Mar 05, 201988.1690.3387.3588.3188.31849,900
Mar 04, 201986.0586.4082.6685.0085.00717,800
Mar 01, 201985.7185.9984.9085.3785.37537,900
Feb 28, 201984.8986.2183.0485.0085.00679,200
Feb 27, 201981.4085.2081.0485.0085.00689,000
Feb 26, 201981.2082.5880.5081.7081.70634,400
Feb 25, 201978.7981.7178.5581.6281.62513,800
Feb 22, 201976.3278.4276.2178.1878.18610,500
Feb 21, 201977.3678.3775.2576.2176.21816,700
Feb 20, 201980.6081.3077.3577.7577.75744,600
Feb 19, 201983.5785.3380.2380.3880.38789,000
Feb 15, 201983.3483.7682.0283.5383.53542,200
Feb 14, 201984.3184.7482.8583.0383.03398,000
Feb 13, 201984.5585.6983.6684.3984.39694,300
Feb 12, 201981.1483.9679.9583.8383.83592,500
Feb 11, 201978.0080.8676.8880.8180.81746,800
Feb 08, 201982.3482.3474.2977.6977.691,637,900
Feb 07, 201981.5782.6580.1180.8080.801,003,000
Feb 06, 201981.9283.0780.7781.7681.76955,700
Feb 05, 201985.3286.4581.5182.3082.30749,500
Feb 04, 201985.0085.3384.1885.2385.23354,600
Feb 01, 201983.1285.1682.5384.5884.58975,800
Jan 31, 201981.4484.1380.9083.5383.53763,000
Jan 30, 201979.4381.9877.7081.7081.70462,900
Jan 29, 201976.6879.5275.3179.1279.12597,700
Jan 28, 201981.8682.4675.1576.6676.661,768,700
Jan 25, 201981.3483.7280.4283.0583.05944,000
Jan 24, 201979.8481.2179.0380.7980.79792,600
Jan 23, 201981.2582.4278.5280.0180.01821,500
Jan 22, 201982.5083.2178.8980.6680.661,019,900
Jan 18, 201981.4583.1879.0083.1283.121,063,000
Jan 17, 201980.3382.0579.7580.6880.68680,100
Jan 16, 201980.5484.6680.5280.8880.88935,400
Jan 15, 201978.2582.4978.1280.4580.453,311,500
Jan 14, 201987.9487.9483.9684.0284.02736,200
Jan 11, 201988.3690.7086.8689.1289.12552,400
Jan 10, 201984.2289.5283.3689.1689.16645,300
Jan 09, 201985.6086.8884.2484.7884.78534,100
Jan 08, 201982.8985.5081.8885.3485.34995,900
Jan 07, 201977.0083.7177.0081.7881.781,156,900
Jan 04, 201974.0075.8972.3675.2075.20855,800
Jan 03, 201973.1574.9771.2073.2173.21645,400
Jan 02, 201971.3073.7670.2972.7672.76773,400
Dec 31, 201871.0473.9471.0472.9172.91794,700
Dec 28, 201868.9572.4968.2770.4070.40794,100
Dec 27, 201866.8269.8265.5068.5968.59690,800
Dec 26, 201863.0368.2663.0368.1068.101,966,800
Dec 24, 201862.3865.6260.2762.6762.67537,400
Dec 21, 201866.1867.5661.7863.3063.301,452,800
Dec 20, 201868.2470.7264.7965.8165.811,040,500
Dec 19, 201872.3975.9767.7268.3868.38872,900
Dec 18, 201875.4977.1070.9372.5472.541,016,200
Dec 17, 201876.3679.3674.1774.3074.30900,100
Dec 14, 201874.7077.7973.6877.1377.13688,900
Dec 13, 201879.7080.7274.8875.6675.66779,000
Dec 12, 201877.8881.0477.7179.5079.50499,300
Dec 11, 201877.6577.9975.6376.7976.79691,700
Dec 10, 201874.7578.0374.4376.6976.69800,900
Dec 07, 201880.0081.6074.0474.3874.381,100,000
Dec 06, 201877.3980.4874.3079.7379.731,056,300
Dec 04, 201883.7485.5578.1478.3578.35821,900
Dec 03, 201882.3884.8982.2084.2984.29874,900
Nov 30, 201880.6082.4880.6081.1681.16775,600
Nov 29, 201877.9081.9877.7380.6180.61843,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...