NasdaqGS - Delayed Quote USD

Alnylam Pharmaceuticals, Inc. (ALNY)

Compare
244.89 -1.91 (-0.77%)
At close: 4:00 PM EST
244.11 -0.78 (-0.32%)
After hours: 4:53 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 248.90 248.90 243.35 244.89 244.89 450,155
Nov 21, 2024 247.46 250.71 245.32 246.80 246.80 687,300
Nov 20, 2024 235.78 249.10 234.43 248.79 248.79 1,058,700
Nov 19, 2024 232.19 235.94 231.23 234.27 234.27 830,500
Nov 18, 2024 235.80 242.49 229.86 232.27 232.27 1,561,800
Nov 15, 2024 253.11 254.17 234.88 235.56 235.56 1,761,100
Nov 14, 2024 262.18 262.83 256.75 257.91 257.91 648,200
Nov 13, 2024 269.20 271.08 264.31 264.60 264.60 651,100
Nov 12, 2024 268.22 270.77 264.11 268.95 268.95 1,088,800
Nov 11, 2024 276.10 286.58 276.10 279.82 279.82 907,100
Nov 8, 2024 271.63 279.51 270.98 277.43 277.43 848,500
Nov 7, 2024 273.01 275.07 270.04 272.22 272.22 607,400
Nov 6, 2024 266.21 278.21 265.52 273.01 273.01 1,376,700
Nov 5, 2024 268.47 268.89 264.23 265.29 265.29 970,300
Nov 4, 2024 268.82 272.92 263.67 269.95 269.95 781,900
Nov 1, 2024 267.05 274.03 264.00 273.91 273.91 866,300
Oct 31, 2024 275.41 276.00 263.65 266.59 266.59 1,572,700
Oct 30, 2024 284.10 287.87 281.39 281.49 281.49 976,400
Oct 29, 2024 285.93 287.02 282.22 284.69 284.69 701,900
Oct 28, 2024 288.35 290.94 285.85 286.91 286.91 521,400
Oct 25, 2024 293.69 293.74 283.78 284.86 284.86 1,168,500
Oct 24, 2024 293.92 301.05 293.45 293.69 293.69 626,700
Oct 23, 2024 296.48 299.17 292.20 294.87 294.87 578,700
Oct 22, 2024 292.10 297.51 291.90 296.48 296.48 447,900
Oct 21, 2024 294.33 295.39 288.34 292.01 292.01 1,381,700
Oct 18, 2024 296.01 298.94 295.51 295.93 295.93 968,700
Oct 17, 2024 299.15 304.39 296.59 296.75 296.75 1,205,400
Oct 16, 2024 286.39 301.87 286.39 300.55 300.55 1,258,100
Oct 15, 2024 284.85 289.67 283.75 287.36 287.36 850,200
Oct 14, 2024 284.09 285.72 280.82 283.32 283.32 856,200
Oct 11, 2024 278.80 286.02 278.26 284.32 284.32 618,100
Oct 10, 2024 270.50 282.45 269.00 278.62 278.62 782,700
Oct 9, 2024 272.00 273.23 269.00 270.90 270.90 431,600
Oct 8, 2024 266.00 274.60 264.72 271.19 271.19 621,000
Oct 7, 2024 268.55 268.55 264.15 266.77 266.77 610,000
Oct 4, 2024 269.01 270.94 264.56 267.99 267.99 409,900
Oct 3, 2024 271.55 272.49 268.35 269.53 269.53 678,400
Oct 2, 2024 275.62 276.50 264.84 271.55 271.55 552,800
Oct 1, 2024 274.88 277.94 268.13 276.06 276.06 601,500
Sep 30, 2024 275.50 277.84 272.55 275.03 275.03 849,800
Sep 27, 2024 275.50 276.07 271.48 274.91 274.91 459,500
Sep 26, 2024 271.84 278.24 270.83 274.57 274.57 548,800
Sep 25, 2024 271.61 275.11 268.34 272.73 272.73 680,100
Sep 24, 2024 271.56 271.66 267.13 271.00 271.00 489,600
Sep 23, 2024 275.22 275.74 270.97 271.83 271.83 571,400
Sep 20, 2024 275.39 275.39 270.17 273.88 273.88 907,100
Sep 19, 2024 276.53 279.85 273.53 276.33 276.33 603,900
Sep 18, 2024 275.55 277.58 271.38 273.15 273.15 655,900
Sep 17, 2024 271.21 274.57 270.24 274.46 274.46 758,100
Sep 16, 2024 266.66 271.16 264.37 270.37 270.37 485,800
Sep 13, 2024 261.00 265.52 259.01 265.27 265.27 437,700
Sep 12, 2024 260.42 266.80 259.99 261.73 261.73 529,900
Sep 11, 2024 256.75 263.65 256.11 261.91 261.91 652,200
Sep 10, 2024 251.13 257.00 249.89 256.21 256.21 599,700
Sep 9, 2024 246.65 255.48 246.65 253.16 253.16 865,500
Sep 6, 2024 252.35 253.44 244.88 246.78 246.78 682,400
Sep 5, 2024 251.86 255.24 249.95 251.48 251.48 508,900
Sep 4, 2024 253.51 255.16 248.18 253.14 253.14 1,008,500
Sep 3, 2024 260.44 263.10 252.76 253.78 253.78 1,621,200
Aug 30, 2024 266.00 273.24 256.91 262.69 262.69 3,762,500
Aug 29, 2024 279.41 287.55 279.41 287.01 287.01 1,261,000
Aug 28, 2024 280.00 286.00 274.00 280.70 280.70 993,800
Aug 27, 2024 268.29 282.54 265.10 280.26 280.26 1,193,000
Aug 26, 2024 274.71 275.00 268.42 269.14 269.14 622,500
Aug 23, 2024 278.21 280.00 271.19 272.64 272.64 359,300
Aug 22, 2024 279.17 280.17 272.00 277.33 277.33 528,600
Aug 21, 2024 279.14 285.00 275.66 279.17 279.17 663,700
Aug 20, 2024 274.92 282.68 274.60 280.76 280.76 1,052,600
Aug 19, 2024 269.27 274.90 268.44 274.48 274.48 558,400
Aug 16, 2024 266.33 272.70 261.92 268.24 268.24 846,000
Aug 15, 2024 262.88 265.51 258.78 262.70 262.70 486,800
Aug 14, 2024 267.48 267.55 262.69 262.89 262.89 808,600
Aug 13, 2024 268.46 271.73 266.04 267.63 267.63 477,200
Aug 12, 2024 269.52 274.88 267.62 270.18 270.18 493,000
Aug 9, 2024 270.09 270.53 265.28 269.52 269.52 529,300
Aug 8, 2024 262.86 271.82 261.80 270.46 270.46 829,800
Aug 7, 2024 266.39 269.55 259.95 260.17 260.17 1,160,000
Aug 6, 2024 266.66 266.66 258.56 262.56 262.56 1,350,000
Aug 5, 2024 256.00 265.97 252.52 265.00 265.00 1,362,300
Aug 2, 2024 260.18 274.93 258.09 272.05 272.05 1,714,400
Aug 1, 2024 250.00 271.01 245.17 268.61 268.61 2,420,000
Jul 31, 2024 236.29 239.75 234.08 237.46 237.46 874,700
Jul 30, 2024 236.91 238.11 232.20 233.81 233.81 529,800
Jul 29, 2024 235.33 237.02 233.72 236.28 236.28 456,000
Jul 26, 2024 237.20 240.31 233.42 234.84 234.84 524,500
Jul 25, 2024 235.99 242.98 235.48 237.88 237.88 615,700
Jul 24, 2024 233.11 240.24 233.11 236.48 236.48 622,700
Jul 23, 2024 236.12 238.53 231.01 234.29 234.29 746,000
Jul 22, 2024 239.60 240.64 234.16 235.59 235.59 537,400
Jul 19, 2024 238.16 240.91 235.30 237.83 237.83 878,600
Jul 18, 2024 240.65 242.07 232.47 236.70 236.70 892,900
Jul 17, 2024 245.17 246.97 239.14 240.02 240.02 1,172,500
Jul 16, 2024 258.00 260.90 249.30 249.83 249.83 1,134,400
Jul 15, 2024 259.74 260.62 255.39 256.18 256.18 799,900
Jul 12, 2024 261.65 263.73 258.80 260.51 260.51 1,039,600
Jul 11, 2024 258.12 262.82 257.03 261.02 261.02 889,800
Jul 10, 2024 256.00 257.97 253.82 257.76 257.76 926,700
Jul 9, 2024 254.60 256.24 253.00 254.74 254.74 890,600
Jul 8, 2024 252.83 255.40 248.30 255.11 255.11 936,600
Jul 5, 2024 246.95 252.48 246.95 251.03 251.03 685,700
Jul 3, 2024 247.30 249.67 245.48 248.68 248.68 950,100
Jul 2, 2024 243.00 250.11 242.08 247.61 247.61 1,579,300
Jul 1, 2024 240.00 246.06 239.85 243.32 243.32 1,491,700
Jun 28, 2024 249.12 249.31 241.00 243.00 243.00 3,246,500
Jun 27, 2024 244.99 252.87 242.57 247.00 247.00 2,617,300
Jun 26, 2024 237.70 249.33 236.50 245.17 245.17 2,854,400
Jun 25, 2024 221.37 242.00 220.50 240.15 240.15 4,502,500
Jun 24, 2024 219.37 231.64 209.23 222.90 222.90 9,193,800
Jun 21, 2024 160.81 166.76 158.38 165.70 165.70 2,204,900
Jun 20, 2024 154.20 158.27 153.23 157.40 157.40 793,700
Jun 18, 2024 157.30 157.32 152.30 153.86 153.86 587,700
Jun 17, 2024 159.78 165.47 156.51 157.30 157.30 777,700
Jun 14, 2024 160.31 163.02 159.59 160.39 160.39 638,800
Jun 13, 2024 158.32 161.00 158.26 160.05 160.05 400,400
Jun 12, 2024 159.54 161.73 157.14 159.04 159.04 513,200
Jun 11, 2024 153.48 157.48 153.24 156.43 156.43 717,100
Jun 10, 2024 151.93 153.77 150.72 153.47 153.47 383,100
Jun 7, 2024 148.03 152.95 147.25 152.78 152.78 862,700
Jun 6, 2024 152.98 153.05 149.18 149.30 149.30 534,200
Jun 5, 2024 149.65 154.45 149.51 152.06 152.06 786,000
Jun 4, 2024 150.25 151.24 149.34 149.76 149.76 440,100
Jun 3, 2024 149.20 151.88 148.01 150.45 150.45 856,200
May 31, 2024 150.00 151.49 147.62 148.43 148.43 1,250,300
May 30, 2024 147.41 151.26 146.79 150.03 150.03 655,700
May 29, 2024 149.76 149.76 146.86 146.93 146.93 876,000
May 28, 2024 148.40 152.98 148.34 150.06 150.06 510,300
May 24, 2024 149.50 149.83 147.15 147.76 147.76 506,800
May 23, 2024 151.00 151.00 148.26 149.38 149.38 500,500
May 22, 2024 149.59 152.05 149.59 150.90 150.90 350,700
May 21, 2024 149.44 151.45 147.89 149.62 149.62 448,600
May 20, 2024 149.30 150.78 147.78 150.24 150.24 368,600
May 17, 2024 151.03 151.84 148.32 149.40 149.40 481,200
May 16, 2024 147.15 151.45 144.73 151.22 151.22 934,900
May 15, 2024 149.50 151.15 146.97 147.40 147.40 536,100
May 14, 2024 150.81 151.63 147.02 147.89 147.89 604,900
May 13, 2024 151.28 152.67 149.00 149.89 149.89 512,800
May 10, 2024 151.81 151.81 148.75 150.47 150.47 322,800
May 9, 2024 153.00 153.00 150.37 151.37 151.37 329,200
May 8, 2024 154.08 155.49 152.19 152.29 152.29 452,300
May 7, 2024 152.42 155.11 150.82 154.33 154.33 353,400
May 6, 2024 152.82 152.82 149.52 151.22 151.22 289,700
May 3, 2024 154.41 155.41 151.84 152.33 152.33 452,200
May 2, 2024 150.80 153.85 147.29 150.31 150.31 660,200
May 1, 2024 144.21 151.95 143.96 149.96 149.96 735,800
Apr 30, 2024 146.07 148.05 143.81 143.95 143.95 477,000
Apr 29, 2024 144.91 148.49 143.50 147.36 147.36 439,800
Apr 26, 2024 144.08 146.07 143.00 143.31 143.31 479,100
Apr 25, 2024 143.00 145.79 141.98 143.71 143.71 489,300
Apr 24, 2024 146.60 147.49 143.52 143.80 143.80 395,400
Apr 23, 2024 147.35 150.27 145.04 146.07 146.07 543,700
Apr 22, 2024 145.21 147.90 143.69 145.79 145.79 400,000
Apr 19, 2024 144.72 146.92 143.50 144.41 144.41 702,600
Apr 18, 2024 145.00 146.47 144.23 145.16 145.16 398,900
Apr 17, 2024 146.70 147.49 145.19 145.32 145.32 601,300
Apr 16, 2024 146.37 148.44 146.01 146.72 146.72 352,400
Apr 15, 2024 148.62 150.37 146.73 147.70 147.70 498,900
Apr 12, 2024 151.80 151.80 148.28 148.50 148.50 427,800
Apr 11, 2024 154.02 154.02 149.93 152.09 152.09 473,400
Apr 10, 2024 154.89 154.96 151.91 152.41 152.41 571,400
Apr 9, 2024 157.26 159.34 154.89 155.90 155.90 596,000
Apr 8, 2024 154.63 157.96 153.25 156.04 156.04 738,200
Apr 5, 2024 150.15 154.00 149.41 153.56 153.56 351,500
Apr 4, 2024 151.00 154.38 150.80 151.48 151.48 531,900
Apr 3, 2024 150.19 151.27 149.25 150.83 150.83 315,100
Apr 2, 2024 151.89 152.27 150.67 151.04 151.04 445,600
Apr 1, 2024 148.57 154.21 147.58 153.33 153.33 523,300
Mar 28, 2024 154.48 154.50 149.32 149.45 149.45 666,600
Mar 27, 2024 152.83 155.28 150.40 154.39 154.39 463,000
Mar 26, 2024 152.51 153.43 150.81 151.97 151.97 532,500
Mar 25, 2024 147.15 152.63 146.43 152.07 152.07 799,300
Mar 22, 2024 146.65 147.10 143.66 146.51 146.51 834,200
Mar 21, 2024 149.70 150.68 145.41 146.62 146.62 611,500
Mar 20, 2024 148.00 148.64 145.22 147.99 147.99 439,800
Mar 19, 2024 146.93 149.69 146.00 148.17 148.17 517,200
Mar 18, 2024 150.68 151.00 147.18 147.41 147.41 460,700
Mar 15, 2024 148.50 150.09 145.54 149.27 149.27 906,200
Mar 14, 2024 147.68 149.59 145.77 148.53 148.53 505,800
Mar 13, 2024 146.82 151.47 146.82 148.42 148.42 859,000
Mar 12, 2024 150.02 150.02 146.61 146.65 146.65 683,600
Mar 11, 2024 150.24 152.50 148.88 149.10 149.10 662,000
Mar 8, 2024 150.96 152.88 149.14 149.82 149.82 637,600
Mar 7, 2024 150.42 150.68 149.23 149.86 149.86 563,900
Mar 6, 2024 150.15 150.24 147.63 149.66 149.66 521,500
Mar 5, 2024 148.94 151.21 147.52 149.68 149.68 703,400
Mar 4, 2024 153.16 154.85 149.89 150.04 150.04 991,900
Mar 1, 2024 150.90 155.91 150.00 152.61 152.61 538,900
Feb 29, 2024 156.59 157.52 149.00 151.09 151.09 1,809,900
Feb 28, 2024 156.56 158.90 153.94 155.23 155.23 1,262,500
Feb 27, 2024 160.00 161.31 157.91 159.00 159.00 674,800
Feb 26, 2024 156.49 159.04 153.84 158.66 158.66 556,200
Feb 23, 2024 163.00 163.01 155.82 157.65 157.65 1,478,700
Feb 22, 2024 154.47 164.02 154.03 162.81 162.81 1,174,400
Feb 21, 2024 150.31 155.39 148.84 154.74 154.74 3,657,500
Feb 20, 2024 146.98 150.06 145.81 149.69 149.69 1,338,400
Feb 16, 2024 148.00 150.93 146.82 147.00 147.00 1,886,800
Feb 15, 2024 150.00 153.27 143.52 147.43 147.43 5,429,600
Feb 14, 2024 162.57 164.63 161.48 164.15 164.15 931,400
Feb 13, 2024 164.89 166.50 160.84 162.00 162.00 800,300
Feb 12, 2024 170.01 171.57 166.87 169.34 169.34 790,200
Feb 9, 2024 169.49 171.86 168.44 170.03 170.03 481,000
Feb 8, 2024 168.57 170.25 165.59 169.50 169.50 1,609,900
Feb 7, 2024 172.55 172.55 167.43 168.60 168.60 771,700
Feb 6, 2024 170.65 173.33 169.81 172.18 172.18 1,443,800
Feb 5, 2024 172.17 172.73 168.00 170.70 170.70 602,400
Feb 2, 2024 172.76 174.48 169.32 173.06 173.06 646,500
Feb 1, 2024 173.54 176.35 172.20 174.92 174.92 624,800
Jan 31, 2024 179.49 179.80 172.37 172.91 172.91 862,000
Jan 30, 2024 180.45 181.66 178.36 180.12 180.12 475,800
Jan 29, 2024 179.13 181.50 176.12 180.96 180.96 1,044,500
Jan 26, 2024 183.88 184.46 179.47 179.62 179.62 517,500
Jan 25, 2024 185.43 188.69 183.03 183.93 183.93 533,800
Jan 24, 2024 190.72 191.72 185.13 185.20 185.20 531,300
Jan 23, 2024 184.76 190.37 183.45 189.70 189.70 647,300
Jan 22, 2024 183.88 189.98 182.60 183.92 183.92 585,700
Jan 19, 2024 186.14 186.27 182.53 184.03 184.03 441,000
Jan 18, 2024 189.00 189.00 183.67 185.95 185.95 495,200
Jan 17, 2024 186.43 188.86 182.36 188.56 188.56 468,600
Jan 16, 2024 192.05 192.05 186.22 187.49 187.49 632,800
Jan 12, 2024 195.11 196.49 192.77 193.39 193.39 386,600
Jan 11, 2024 194.76 196.80 192.43 195.08 195.08 615,800
Jan 10, 2024 198.51 199.24 190.37 196.61 196.61 613,500
Jan 9, 2024 196.83 199.38 195.43 198.20 198.20 694,300
Jan 8, 2024 189.29 197.09 185.00 196.83 196.83 674,300
Jan 5, 2024 190.33 191.38 188.32 189.38 189.38 602,700
Jan 4, 2024 189.68 193.33 187.85 192.31 192.31 571,000
Jan 3, 2024 193.96 197.26 190.43 190.64 190.64 435,100
Jan 2, 2024 189.88 196.01 189.71 194.93 194.93 362,900
Dec 29, 2023 195.43 197.02 191.14 191.41 191.41 270,100
Dec 28, 2023 196.87 198.00 195.18 195.71 195.71 446,100
Dec 27, 2023 191.43 196.75 191.00 196.57 196.57 447,700
Dec 26, 2023 192.67 194.89 190.23 191.20 191.20 308,200
Dec 22, 2023 183.05 191.80 181.67 191.02 191.02 592,800
Dec 21, 2023 180.83 182.87 180.33 181.14 181.14 273,400
Dec 20, 2023 187.01 187.01 178.86 179.05 179.05 659,500
Dec 19, 2023 187.51 190.95 187.06 187.50 187.50 534,500
Dec 18, 2023 185.63 189.03 185.50 186.23 186.23 399,000
Dec 15, 2023 187.03 189.92 183.06 185.24 185.24 1,208,400
Dec 14, 2023 183.68 190.98 183.08 186.48 186.48 1,583,000
Dec 13, 2023 173.63 180.96 173.05 180.52 180.52 787,100
Dec 12, 2023 172.29 175.20 169.71 173.88 173.88 461,100
Dec 11, 2023 170.04 173.00 168.85 170.92 170.92 539,500
Dec 8, 2023 175.03 175.03 170.00 170.04 170.04 467,400
Dec 7, 2023 176.22 177.77 174.39 177.26 177.26 675,100
Dec 6, 2023 171.00 176.28 169.60 175.02 175.02 658,900
Dec 5, 2023 171.98 172.00 169.44 170.37 170.37 567,000
Dec 4, 2023 170.81 173.49 169.77 172.87 172.87 387,400
Dec 1, 2023 167.93 171.42 166.02 171.41 171.41 366,500
Nov 30, 2023 165.53 169.65 165.53 168.25 168.25 780,600
Nov 29, 2023 161.79 164.19 160.18 164.01 164.01 915,100
Nov 28, 2023 158.09 161.78 156.52 161.36 161.36 380,800
Nov 27, 2023 162.39 162.50 159.02 159.20 159.20 641,200
Nov 24, 2023 162.76 166.23 162.27 162.92 162.92 143,000

Related Tickers