U.S. markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.59-1.52 (-0.85%)
At close: 4:00PM EDT
176.59 0.00 (0.00%)
After hours: 04:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2021176.87177.58172.81176.59176.59343,463
Jul 26, 2021182.13182.93178.09178.11178.11270,700
Jul 23, 2021182.00183.47180.09182.41182.41514,400
Jul 22, 2021180.09182.53178.22181.81181.81768,900
Jul 21, 2021184.00184.00178.31180.09180.09718,900
Jul 20, 2021176.29184.83174.73183.17183.171,395,900
Jul 19, 2021177.52177.53172.28175.31175.31517,900
Jul 16, 2021173.02177.97171.78177.54177.54544,300
Jul 15, 2021170.07172.36168.06171.95171.95474,900
Jul 14, 2021175.63176.95169.10170.34170.34609,300
Jul 13, 2021176.03178.68174.67175.63175.63450,600
Jul 12, 2021177.00180.24176.36177.03177.03908,100
Jul 09, 2021173.43177.60171.65176.74176.74655,900
Jul 08, 2021170.16172.75169.00172.50172.50364,100
Jul 07, 2021175.82176.00170.22172.59172.59358,100
Jul 06, 2021172.26175.41168.68174.38174.38669,500
Jul 02, 2021169.49172.14167.01171.43171.43338,900
Jul 01, 2021169.70170.06166.16169.75169.75522,400
Jun 30, 2021165.41173.91163.29169.52169.52652,000
Jun 29, 2021166.90167.16164.51165.87165.87756,200
Jun 28, 2021155.14168.34154.02166.20166.202,069,600
Jun 25, 2021174.13176.75172.65175.39175.39914,800
Jun 24, 2021176.31176.97172.86173.68173.68790,200
Jun 23, 2021171.82175.76171.82174.63174.63530,100
Jun 22, 2021171.40173.13168.51172.95172.95721,100
Jun 21, 2021175.86175.86169.70171.26171.261,060,100
Jun 18, 2021171.08177.53169.97176.89176.891,522,800
Jun 17, 2021167.92172.53167.92172.25172.25629,600
Jun 16, 2021166.45168.37164.94168.30168.30709,600
Jun 15, 2021166.50168.78165.49166.50166.50981,800
Jun 14, 2021165.42167.37164.05166.66166.66821,300
Jun 11, 2021161.76165.33161.76165.02165.02712,600
Jun 10, 2021158.01163.29156.85163.26163.26655,300
Jun 09, 2021152.25157.50151.31157.41157.41653,500
Jun 08, 2021152.00153.25149.98151.08151.08470,500
Jun 07, 2021145.88150.85144.45150.46150.46847,100
Jun 04, 2021147.43148.00144.02145.60145.60413,300
Jun 03, 2021141.82148.59140.39147.29147.29556,900
Jun 02, 2021143.86145.24142.16142.85142.85761,100
Jun 01, 2021142.23145.15141.11144.28144.28591,200
May 28, 2021140.95144.72139.85141.99141.99490,500
May 27, 2021139.59142.25136.85140.23140.23553,200
May 26, 2021140.74141.54138.28138.80138.80569,200
May 25, 2021139.35140.39138.05139.40139.40504,300
May 24, 2021141.34141.56138.14138.28138.28343,300
May 21, 2021140.63142.05138.98140.06140.06471,000
May 20, 2021135.25140.68132.46140.10140.10512,200
May 19, 2021133.24137.24133.02134.93134.93442,500
May 18, 2021135.39138.44134.23135.15135.15241,400
May 17, 2021135.21136.69134.06135.89135.89262,700
May 14, 2021133.68137.65131.58135.70135.70457,700
May 13, 2021134.29134.92127.72132.92132.92609,000
May 12, 2021131.27135.24131.07133.36133.36440,700
May 11, 2021126.45133.35125.08132.41132.41497,000
May 10, 2021131.28131.28127.22128.63128.63397,800
May 07, 2021133.44135.49130.76131.30131.30325,800
May 06, 2021132.00134.00128.71132.10132.10630,200
May 05, 2021131.64133.29129.14132.67132.67613,500
May 04, 2021134.64135.69130.46131.57131.57644,700
May 03, 2021140.48140.61134.23135.34135.34554,800
Apr 30, 2021139.11144.45139.11140.64140.64430,900
Apr 29, 2021145.00147.98137.52139.69139.69731,400
Apr 28, 2021140.99144.99139.07143.53143.53454,000
Apr 27, 2021142.14144.06140.75141.30141.30541,900
Apr 26, 2021137.78143.35135.97142.90142.90683,200
Apr 23, 2021138.59140.47135.62136.72136.72328,300
Apr 22, 2021136.45140.41134.67137.77137.77370,100
Apr 21, 2021136.94138.48134.12137.53137.53241,900
Apr 20, 2021131.75136.91131.75136.03136.03508,200
Apr 19, 2021138.34140.82136.09137.40137.40492,600
Apr 16, 2021139.59140.06137.39138.88138.88768,400
Apr 15, 2021139.76142.71138.73139.02139.02428,300
Apr 14, 2021137.40140.37136.18138.31138.31566,000
Apr 13, 2021136.01137.00133.12136.23136.23477,000
Apr 12, 2021137.08137.87134.09135.03135.03522,700
Apr 09, 2021141.94142.31137.10138.23138.23419,900
Apr 08, 2021143.21144.54141.10142.50142.50347,000
Apr 07, 2021141.36143.04140.02140.67140.67336,700
Apr 06, 2021141.15143.91141.02142.01142.01411,700
Apr 05, 2021143.20144.93141.17142.65142.65399,400
Apr 01, 2021143.17145.16140.49141.81141.81325,000
Mar 31, 2021137.30142.28136.56141.19141.19539,700
Mar 30, 2021132.66137.56130.53135.13135.13359,700
Mar 29, 2021135.95136.73133.61133.80133.80320,000
Mar 26, 2021134.48136.39133.02136.25136.25252,600
Mar 25, 2021133.37135.74130.28135.24135.24637,400
Mar 24, 2021139.33140.54134.01134.63134.63464,400
Mar 23, 2021143.38143.64137.80138.66138.66405,100
Mar 22, 2021143.57146.87140.70144.15144.15643,100
Mar 19, 2021141.43144.62138.88144.16144.161,046,700
Mar 18, 2021143.15144.86139.79140.04140.04345,300
Mar 17, 2021142.34146.60141.51145.15145.15459,400
Mar 16, 2021147.34148.54142.07143.78143.78650,700
Mar 15, 2021142.00146.25141.15146.12146.12535,800
Mar 12, 2021140.69142.49137.07142.20142.20465,900
Mar 11, 2021138.21143.70136.49142.98142.98704,300
Mar 10, 2021139.63139.85134.12134.68134.68517,000
Mar 09, 2021141.88143.41137.60137.68137.68881,300
Mar 08, 2021142.14144.50138.29138.62138.62583,800
Mar 05, 2021136.95143.42133.09143.39143.39491,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...