U.S. markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.12-6.32 (-4.20%)
At close: 4:00PM EDT

144.12 0.00 (0.00%)
After hours: 5:02PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 06, 2020148.64149.21141.50144.12144.12705,500
Aug 05, 2020153.13153.94146.77150.44150.44573,900
Aug 04, 2020152.32154.16150.56152.76152.76318,900
Aug 03, 2020146.79153.01145.58152.30152.30415,600
Jul 31, 2020151.34151.42143.61145.76145.76507,300
Jul 30, 2020148.52152.95148.52151.11151.11295,600
Jul 29, 2020155.67156.54150.37150.56150.56426,400
Jul 28, 2020157.06158.07153.54154.33154.33517,500
Jul 27, 2020155.68158.05151.54157.51157.51951,800
Jul 24, 2020152.41153.47148.59153.10153.10281,300
Jul 23, 2020159.07161.48154.13154.61154.61636,100
Jul 22, 2020158.42159.15155.55157.98157.98363,400
Jul 21, 2020165.02166.48157.34158.03158.03692,000
Jul 20, 2020164.67167.33160.17165.49165.49906,200
Jul 17, 2020157.36161.07155.94158.36158.36333,300
Jul 16, 2020157.54157.83153.99156.03156.03362,600
Jul 15, 2020157.49159.27155.73158.02158.02471,900
Jul 14, 2020152.74157.60149.85157.23157.23769,300
Jul 13, 2020162.66162.89152.01152.74152.74667,900
Jul 10, 2020157.50162.33157.30162.25162.25748,700
Jul 09, 2020161.00161.00155.69158.74158.74480,100
Jul 08, 2020159.62162.57156.99160.42160.42851,800
Jul 07, 2020153.52164.09153.52160.00160.001,616,400
Jul 06, 2020149.96154.68149.37152.43152.43923,600
Jul 02, 2020148.87151.08146.48149.87149.87419,300
Jul 01, 2020148.53151.39147.56148.77148.77480,100
Jun 30, 2020148.14151.74146.09148.11148.11903,200
Jun 29, 2020152.27152.27145.36147.91147.91499,200
Jun 26, 2020156.26158.37150.03151.90151.902,866,000
Jun 25, 2020151.25156.44150.39156.44156.44806,500
Jun 24, 2020151.99153.81148.58151.76151.76757,400
Jun 23, 2020153.51156.98151.26151.83151.831,280,000
Jun 22, 2020149.96153.68147.57153.00153.001,292,100
Jun 19, 2020143.70150.71143.10150.71150.712,540,500
Jun 18, 2020136.94142.29136.94141.99141.99922,800
Jun 17, 2020132.88138.26132.88136.67136.671,654,800
Jun 16, 2020130.15132.52128.32132.26132.26414,500
Jun 15, 2020123.17130.04120.82128.38128.38600,500
Jun 12, 2020127.41127.99120.05125.39125.39838,300
Jun 11, 2020128.16130.92125.00125.91125.91865,800
Jun 10, 2020130.55132.57127.67129.71129.71608,100
Jun 09, 2020130.17132.27128.32129.79129.79535,800
Jun 08, 2020128.50131.14123.98130.44130.44612,800
Jun 05, 2020131.01132.60127.34127.59127.59610,900
Jun 04, 2020137.06139.03131.11131.90131.90623,500
Jun 03, 2020138.81138.81134.02137.25137.25563,700
Jun 02, 2020133.64139.19130.68138.82138.82705,200
Jun 01, 2020135.12136.63131.33133.57133.57560,200
May 29, 2020134.59135.32129.56135.27135.27869,800
May 28, 2020135.26136.14132.47133.10133.10579,400
May 27, 2020134.14134.14126.24133.35133.35856,900
May 26, 2020141.06144.50135.80136.43136.43806,100
May 22, 2020141.61142.35138.21140.52140.52776,000
May 21, 2020142.78144.22140.44141.86141.86669,100
May 20, 2020143.78145.08141.26143.45143.45737,500
May 19, 2020145.24146.77142.18142.41142.41484,800
May 18, 2020143.64145.82141.29144.87144.87617,300
May 15, 2020136.52139.60135.31139.28139.28762,600
May 14, 2020134.63138.00133.42136.20136.20935,100
May 13, 2020144.96146.54137.94139.46139.46857,800
May 12, 2020143.18149.24140.04144.19144.19835,300
May 11, 2020136.71144.20135.42142.43142.43899,300
May 08, 2020142.58143.12135.86136.13136.13708,200
May 07, 2020144.14145.71139.78141.45141.451,048,200
May 06, 2020141.24151.84137.49145.27145.272,229,300
May 05, 2020137.53143.18137.05141.23141.23735,600
May 04, 2020130.54136.77129.02136.63136.63923,200
May 01, 2020130.45131.37124.95128.97128.97525,700
Apr 30, 2020136.27138.33131.57131.70131.70679,200
Apr 29, 2020140.01141.76132.91135.81135.81651,200
Apr 28, 2020142.43142.89136.64137.50137.50626,600
Apr 27, 2020147.28147.41142.26142.70142.70487,300
Apr 24, 2020143.75147.00141.79145.63145.63696,400
Apr 23, 2020139.82144.41139.82141.64141.641,092,000
Apr 22, 2020140.00141.74137.72140.11140.11383,300
Apr 21, 2020144.50146.56135.17137.85137.851,203,400
Apr 20, 2020136.62146.08135.49144.87144.871,469,600
Apr 17, 2020131.74138.70130.25138.48138.481,386,300
Apr 16, 2020123.32128.97120.25127.72127.72894,800
Apr 15, 2020117.73124.48116.94121.50121.50451,000
Apr 14, 2020121.14124.20119.67120.72120.72822,800
Apr 13, 2020120.00120.05114.30119.01119.011,215,000
Apr 09, 2020110.74117.10110.74116.38116.38572,000
Apr 08, 2020104.75114.34103.65111.39111.39737,400
Apr 07, 2020114.96116.49108.99109.52109.52773,500
Apr 06, 2020108.24112.25107.67112.14112.14774,200
Apr 03, 2020101.45105.98100.02105.82105.82501,400
Apr 02, 2020103.57108.4198.01104.21104.21805,000
Apr 01, 2020105.14109.41103.69104.54104.54742,700
Mar 31, 2020108.56111.87105.90108.85108.851,156,600
Mar 30, 2020105.30109.34104.49108.83108.83612,200
Mar 27, 2020105.02106.8398.62104.20104.20719,900
Mar 26, 202098.02108.0098.02107.21107.21894,100
Mar 25, 2020101.37102.9995.5098.7898.78855,400
Mar 24, 2020103.08104.6397.1499.9499.94827,200
Mar 23, 2020106.49106.4994.7599.0699.06804,500
Mar 20, 2020105.73112.73100.16103.85103.851,279,300
Mar 19, 2020104.69115.00103.05105.97105.97917,400
Mar 18, 202097.95104.9492.60103.74103.741,062,800
Mar 17, 2020100.02108.9399.03103.00103.001,498,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...