Advertisement
Advertisement
U.S. markets close in 1 hour 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
174.84+4.07 (+2.38%)
As of 02:55PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2023171.01175.00170.06174.84174.84381,397
Sep 25, 2023170.93172.31168.65170.77170.77530,100
Sep 22, 2023173.85175.22169.85171.55171.55678,900
Sep 21, 2023174.47175.39171.08173.85173.85685,000
Sep 20, 2023176.00179.49174.41175.52175.52565,300
Sep 19, 2023179.02180.32175.42175.66175.66687,800
Sep 18, 2023183.62184.84178.21179.77179.77731,000
Sep 15, 2023191.64196.28182.63184.99184.991,910,200
Sep 14, 2023200.00202.50188.45193.06193.062,105,900
Sep 13, 2023211.65211.65211.65211.65211.656,600
Sep 12, 2023204.24212.08202.87211.65211.65775,000
Sep 11, 2023201.57204.65196.67203.72203.72553,700
Sep 08, 2023201.25205.52200.52201.43201.43660,100
Sep 07, 2023201.14203.79200.18201.10201.10809,600
Sep 06, 2023201.50201.76197.03201.45201.45394,600
Sep 05, 2023200.83204.59199.26200.34200.34436,300
Sep 01, 2023199.14204.48199.14201.17201.17494,100
Aug 31, 2023197.50200.77197.15197.82197.82464,700
Aug 30, 2023194.46198.34194.46197.16197.16546,400
Aug 29, 2023191.67195.70190.97194.46194.46368,200
Aug 28, 2023189.99192.72189.76191.66191.66267,300
Aug 25, 2023186.55190.50186.39189.26189.26192,900
Aug 24, 2023189.72190.32183.73186.77186.77349,500
Aug 23, 2023190.40192.40189.07190.38190.38272,500
Aug 22, 2023189.13190.38187.62189.38189.38523,700
Aug 21, 2023186.70189.44183.41188.73188.73352,800
Aug 18, 2023182.19186.25181.87186.03186.03363,000
Aug 17, 2023183.13185.40182.36183.89183.89395,700
Aug 16, 2023179.35182.96179.00182.43182.43451,600
Aug 15, 2023180.00181.67178.64180.13180.13499,200
Aug 14, 2023184.41184.41180.76181.35181.351,122,900
Aug 11, 2023184.11187.45184.11185.79185.79358,800
Aug 10, 2023188.02189.54184.99185.03185.03368,400
Aug 09, 2023186.19186.67183.87186.36186.36394,100
Aug 08, 2023184.54186.90182.72184.84184.84488,400
Aug 07, 2023185.61186.03182.77184.29184.29451,500
Aug 04, 2023189.31189.31184.01185.58185.58567,900
Aug 03, 2023182.13192.29180.02190.10190.10674,500
Aug 02, 2023186.80187.50184.16187.01187.01631,500
Aug 01, 2023193.40194.52187.47189.05189.05507,300
Jul 31, 2023199.10200.29194.52195.40195.40406,300
Jul 28, 2023196.59200.00194.89199.29199.29341,600
Jul 27, 2023196.18196.54192.58194.87194.87853,900
Jul 26, 2023193.42195.24190.05194.94194.94459,700
Jul 25, 2023192.06195.13190.76193.46193.46685,800
Jul 24, 2023201.19202.46190.86192.32192.32770,600
Jul 21, 2023201.89202.36199.36200.07200.07305,100
Jul 20, 2023204.33206.57200.00201.44201.44440,400
Jul 19, 2023209.97210.56205.29205.32205.32428,500
Jul 18, 2023202.77210.76200.13208.42208.42599,700
Jul 17, 2023208.00218.88201.86202.83202.831,234,100
Jul 14, 2023203.54203.88196.90197.10197.10497,800
Jul 13, 2023203.29205.37201.19203.88203.88538,800
Jul 12, 2023204.09207.40201.77201.90201.90489,800
Jul 11, 2023199.95202.71197.03202.15202.15503,800
Jul 10, 2023192.60200.99192.40199.81199.81584,100
Jul 07, 2023193.43195.98192.06192.68192.68284,100
Jul 06, 2023190.37194.94190.08194.39194.39407,500
Jul 05, 2023190.00194.40189.06192.57192.57329,100
Jul 03, 2023188.43190.26187.65189.69189.69242,800
Jun 30, 2023193.83195.82189.02189.94189.94706,500
Jun 29, 2023195.32195.51190.77191.06191.06443,900
Jun 28, 2023189.32197.38188.68196.56196.56635,000
Jun 27, 2023190.54191.00187.81188.80188.801,381,300
Jun 26, 2023192.19193.38188.77191.35191.35407,900
Jun 23, 2023196.71196.71191.82192.69192.691,273,500
Jun 22, 2023203.31203.31199.04199.07199.07501,200
Jun 21, 2023201.20204.56200.54203.90203.90390,700
Jun 20, 2023199.31202.31198.20201.60201.60732,700
Jun 16, 2023203.70205.25201.03201.57201.57848,400
Jun 15, 2023197.87202.88196.02202.34202.34313,000
Jun 14, 2023197.91200.06195.77198.49198.49786,900
Jun 13, 2023193.23198.34193.23197.54197.54428,700
Jun 12, 2023192.74193.18188.80193.09193.09355,400
Jun 09, 2023190.65192.93189.67190.83190.83457,600
Jun 08, 2023190.22192.73190.07190.43190.43342,000
Jun 07, 2023192.08192.40188.09190.17190.17349,200
Jun 06, 2023192.68194.99191.15192.96192.96263,200
Jun 05, 2023192.96195.19191.78192.30192.30301,500
Jun 02, 2023190.88195.80188.81193.67193.67368,900
Jun 01, 2023185.81189.61184.07188.67188.67426,300
May 31, 2023186.36190.45183.88185.01185.01893,600
May 30, 2023186.71190.46186.19186.46186.46557,400
May 26, 2023186.50188.87184.06188.26188.26426,700
May 25, 2023185.93186.47183.00186.00186.00512,300
May 24, 2023191.12192.07185.63185.92185.92551,800
May 23, 2023193.06194.68190.68191.83191.83400,200
May 22, 2023191.38194.01189.30193.06193.06676,500
May 19, 2023191.48193.49189.58190.74190.74296,600
May 18, 2023191.10191.61186.26189.87189.87427,300
May 17, 2023191.28193.75186.97193.23193.23492,200
May 16, 2023202.70202.70189.20190.97190.971,539,700
May 15, 2023205.66208.11204.36206.20206.20371,100
May 12, 2023206.11208.14204.46205.36205.36359,300
May 11, 2023211.16211.16204.15206.09206.09293,000
May 10, 2023209.39211.85208.13210.97210.97619,100
May 09, 2023207.81209.57204.43207.83207.83594,000
May 08, 2023211.34211.35205.66209.96209.96559,700
May 05, 2023209.01212.47207.17212.05212.05768,100
May 04, 2023201.72206.36200.04205.39205.39936,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement