UK markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.84-3.04 (-1.28%)
At close: 04:00PM EDT
234.00 -0.84 (-0.36%)
After hours: 06:38PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024237.20240.31233.42234.84234.84524,500
25 Jul 2024235.99242.98235.48237.88237.88615,700
24 Jul 2024233.11240.24233.11236.48236.48622,700
23 Jul 2024236.12238.53231.01234.29234.29746,000
22 Jul 2024239.60240.64234.16235.59235.59537,400
19 Jul 2024238.16240.91235.30237.83237.83878,600
18 Jul 2024240.65242.07232.47236.70236.70892,900
17 Jul 2024245.17246.97239.14240.02240.021,172,500
16 Jul 2024258.00260.90249.30249.83249.831,134,400
15 Jul 2024259.74260.62255.39256.18256.18799,900
12 Jul 2024261.65263.73258.80260.51260.511,039,600
11 Jul 2024258.12262.82257.03261.02261.02889,800
10 Jul 2024256.00257.97253.82257.76257.76926,700
09 Jul 2024254.60256.24253.00254.74254.74890,600
08 Jul 2024252.83255.40248.30255.11255.11936,600
05 Jul 2024246.95252.48246.95251.03251.03685,700
03 Jul 2024247.30249.67245.48248.68248.68950,100
02 Jul 2024243.00250.11242.08247.61247.611,579,300
01 Jul 2024240.00246.06239.85243.32243.321,491,700
28 Jun 2024249.12249.31241.00243.00243.003,246,500
27 Jun 2024244.99252.87242.57247.00247.002,617,300
26 Jun 2024237.70249.33236.50245.17245.172,854,400
25 Jun 2024221.37242.00220.50240.15240.154,502,500
24 Jun 2024219.37231.64209.23222.90222.909,193,800
21 Jun 2024160.81166.76158.38165.70165.702,204,900
20 Jun 2024154.20158.27153.23157.40157.40793,700
18 Jun 2024157.30157.32152.30153.86153.86587,700
17 Jun 2024159.78165.47156.51157.30157.30777,700
14 Jun 2024160.31163.02159.59160.39160.39638,800
13 Jun 2024158.32161.00158.26160.05160.05400,400
12 Jun 2024159.54161.73157.14159.04159.04513,200
11 Jun 2024153.48157.48153.24156.43156.43717,100
10 Jun 2024151.93153.77150.72153.47153.47383,100
07 Jun 2024148.03152.95147.25152.78152.78862,700
06 Jun 2024152.98153.05149.18149.30149.30534,200
05 Jun 2024149.65154.45149.51152.06152.06786,000
04 Jun 2024150.25151.24149.34149.76149.76440,100
03 Jun 2024149.20151.88148.01150.45150.45856,200
31 May 2024150.00151.49147.62148.43148.431,250,300
30 May 2024147.41151.26146.79150.03150.03655,700
29 May 2024149.76149.76146.86146.93146.93876,000
28 May 2024148.40152.98148.34150.06150.06510,300
24 May 2024149.50149.83147.15147.76147.76506,800
23 May 2024151.00151.00148.26149.38149.38500,500
22 May 2024149.59152.05149.59150.90150.90350,700
21 May 2024149.44151.45147.89149.62149.62448,600
20 May 2024149.30150.78147.78150.24150.24368,600
17 May 2024151.03151.84148.32149.40149.40481,200
16 May 2024147.15151.45144.73151.22151.22934,900
15 May 2024149.50151.15146.97147.40147.40536,100
14 May 2024150.81151.63147.02147.89147.89604,900
13 May 2024151.28152.67149.00149.89149.89512,800
10 May 2024151.81151.81148.75150.47150.47322,800
09 May 2024153.00153.00150.37151.37151.37329,200
08 May 2024154.08155.49152.19152.29152.29452,300
07 May 2024152.42155.11150.82154.33154.33353,400
06 May 2024152.82152.82149.52151.22151.22289,700
03 May 2024154.41155.41151.84152.33152.33452,200
02 May 2024150.80153.85147.29150.31150.31660,200
01 May 2024144.21151.95143.96149.96149.96735,800
30 Apr 2024146.07148.05143.81143.95143.95477,000
29 Apr 2024144.91148.49143.50147.36147.36439,800
26 Apr 2024144.08146.07143.00143.31143.31479,100
25 Apr 2024143.00145.79141.98143.71143.71489,300
24 Apr 2024146.60147.49143.52143.80143.80395,400
23 Apr 2024147.35150.27145.04146.07146.07543,700
22 Apr 2024145.21147.90143.69145.79145.79400,000
19 Apr 2024144.72146.92143.50144.41144.41702,600
18 Apr 2024145.00146.47144.23145.16145.16398,900
17 Apr 2024146.70147.49145.19145.32145.32601,300
16 Apr 2024146.37148.44146.01146.72146.72352,400
15 Apr 2024148.62150.37146.73147.70147.70498,900
12 Apr 2024151.80151.80148.28148.50148.50427,800
11 Apr 2024154.02154.02149.93152.09152.09473,400
10 Apr 2024154.89154.96151.91152.41152.41571,400
09 Apr 2024157.26159.34154.89155.90155.90596,000
08 Apr 2024154.63157.96153.25156.04156.04738,200
05 Apr 2024150.15154.00149.41153.56153.56351,500
04 Apr 2024151.00154.38150.80151.48151.48531,900
03 Apr 2024150.19151.27149.25150.83150.83315,100
02 Apr 2024151.89152.27150.67151.04151.04445,600
01 Apr 2024148.57154.21147.58153.33153.33523,300
28 Mar 2024154.48154.50149.32149.45149.45666,600
27 Mar 2024152.83155.28150.40154.39154.39463,000
26 Mar 2024152.51153.43150.81151.97151.97532,500
25 Mar 2024147.15152.63146.43152.07152.07799,300
22 Mar 2024146.65147.10143.66146.51146.51834,200
21 Mar 2024149.70150.68145.41146.62146.62611,500
20 Mar 2024148.00148.64145.22147.99147.99439,800
19 Mar 2024146.93149.69146.00148.17148.17517,200
18 Mar 2024150.68151.00147.18147.41147.41460,700
15 Mar 2024148.50150.09145.54149.27149.27906,200
14 Mar 2024147.68149.59145.77148.53148.53505,800
13 Mar 2024146.82151.47146.82148.42148.42859,000
12 Mar 2024150.02150.02146.61146.65146.65683,600
11 Mar 2024150.24152.50148.88149.10149.10662,000
08 Mar 2024150.96152.88149.14149.82149.82637,600
07 Mar 2024150.42150.68149.23149.86149.86563,900
06 Mar 2024150.15150.24147.63149.66149.66521,500
05 Mar 2024148.94151.21147.52149.68149.68703,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...