ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201975.9575.9574.7575.3775.371,334,900
Jul 18, 201972.9076.3172.7375.8975.89826,800
Jul 17, 201974.2474.9572.0272.6872.68966,300
Jul 16, 201972.7974.4571.9074.2474.24507,800
Jul 15, 201971.5373.5971.1572.7972.79592,500
Jul 12, 201973.1073.2171.1171.5471.54774,700
Jul 11, 201974.5574.8572.5573.4173.41653,400
Jul 10, 201973.4774.3972.5174.1174.11733,700
Jul 09, 201970.4673.9869.7973.2473.24668,300
Jul 08, 201971.7271.8869.5270.9070.90537,700
Jul 05, 201972.3172.8671.2372.1972.19623,500
Jul 03, 201972.9673.7571.3772.6472.64340,600
Jul 02, 201971.8673.8071.4272.9772.97398,300
Jul 01, 201973.6974.5070.9772.0172.01645,400
Jun 28, 201971.4372.6470.8772.5672.561,112,900
Jun 27, 201969.9772.3969.7471.0871.08787,200
Jun 26, 201971.4072.1069.3469.4969.49548,100
Jun 25, 201972.0072.9870.6371.1471.14331,900
Jun 24, 201974.0774.0771.4171.8071.80479,800
Jun 21, 201973.4874.8572.2474.3774.37688,700
Jun 20, 201973.2874.2772.5773.4473.44388,200
Jun 19, 201973.0773.9971.5871.9771.97809,300
Jun 18, 201972.5474.3471.9473.0273.02870,300
Jun 17, 201970.3172.2569.8471.5071.50720,800
Jun 14, 201971.5771.5769.7770.0370.03413,500
Jun 13, 201970.3671.7669.3571.2471.24471,800
Jun 12, 201969.4370.1768.0670.0070.00362,000
Jun 11, 201971.7872.0568.9769.9269.92612,500
Jun 10, 201971.0372.7870.7170.7270.72709,100
Jun 07, 201971.1871.5769.9170.4070.40915,800
Jun 06, 201969.8871.6569.4370.8070.80585,100
Jun 05, 201969.2571.0868.0070.5570.551,095,600
Jun 04, 201967.5868.8365.9568.8068.80781,700
Jun 03, 201967.6868.8166.1766.8766.871,289,900
May 31, 201968.0468.9167.0967.5267.52612,600
May 30, 201968.0769.2167.6168.7168.71572,000
May 29, 201967.1168.7066.7967.6367.63738,600
May 28, 201969.0169.8267.8868.1368.131,097,300
May 24, 201968.0969.6368.0568.9368.931,247,500
May 23, 201966.7568.1365.8967.9167.91722,800
May 22, 201967.5868.7266.1267.8167.81501,400
May 21, 201966.6468.2166.0867.8767.871,232,000
May 20, 201967.2567.7265.8165.8665.861,144,300
May 17, 201967.9169.2567.3367.5467.54815,500
May 16, 201968.2170.4267.5268.7368.73894,400
May 15, 201967.0170.6366.0168.0768.07927,100
May 14, 201969.1269.4667.2567.6067.601,511,000
May 13, 201969.3970.4667.6068.7768.771,439,600
May 10, 201971.5774.1870.7171.4671.461,434,600
May 09, 201969.4072.4967.7372.1472.142,042,300
May 08, 201970.5771.0869.8270.1570.151,532,600
May 07, 201973.4473.9870.3770.8270.822,810,500
May 06, 201975.0576.0072.3574.0874.083,708,800
May 03, 201979.8079.9676.8677.2977.294,643,900
May 02, 201984.2586.4882.4782.5482.54935,400
May 01, 201991.8992.8582.5083.0383.031,660,500
Apr 30, 201988.5089.6786.4689.3489.34812,600
Apr 29, 201986.9890.1686.6488.5388.53527,200
Apr 26, 201987.9588.4584.9587.0687.06845,600
Apr 25, 201984.9088.0183.5087.8887.88650,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...