UK markets close in 4 hours 12 minutes

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.24+0.84 (+0.56%)
At close: 04:00PM EDT
150.24 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 2024153.16154.85149.89150.04150.04991,900
01 Mar 2024150.90155.91150.00152.61152.61538,900
29 Feb 2024156.59157.52149.00151.09151.091,809,900
28 Feb 2024156.56158.90153.94155.23155.231,262,500
27 Feb 2024160.00161.31157.91159.00159.00674,800
26 Feb 2024156.49159.04153.84158.66158.66556,200
23 Feb 2024163.00163.01155.82157.65157.651,478,700
22 Feb 2024154.47164.02154.03162.81162.811,174,400
21 Feb 2024150.31155.39148.84154.74154.743,657,500
20 Feb 2024146.98150.06145.81149.69149.691,338,400
16 Feb 2024148.00150.93146.82147.00147.001,886,800
15 Feb 2024150.00153.27143.52147.43147.435,429,600
14 Feb 2024162.57164.63161.48164.15164.15931,400
13 Feb 2024164.89166.50160.84162.00162.00800,300
12 Feb 2024170.01171.57166.87169.34169.34790,200
09 Feb 2024169.49171.86168.44170.03170.03481,000
08 Feb 2024168.57170.25165.59169.50169.501,609,900
07 Feb 2024172.55172.55167.43168.60168.60771,700
06 Feb 2024170.65173.33169.81172.18172.181,443,800
05 Feb 2024172.17172.73168.00170.70170.70602,400
02 Feb 2024172.76174.48169.32173.06173.06646,500
01 Feb 2024173.54176.35172.20174.92174.92624,800
31 Jan 2024179.49179.80172.37172.91172.91862,000
30 Jan 2024180.45181.66178.36180.12180.12475,800
29 Jan 2024179.13181.50176.12180.96180.961,044,500
26 Jan 2024183.88184.46179.47179.62179.62517,500
25 Jan 2024185.43188.69183.03183.93183.93533,800
24 Jan 2024190.72191.72185.13185.20185.20531,300
23 Jan 2024184.76190.37183.45189.70189.70647,300
22 Jan 2024183.88189.98182.60183.92183.92585,700
19 Jan 2024186.14186.27182.53184.03184.03441,000
18 Jan 2024189.00189.00183.67185.95185.95495,200
17 Jan 2024186.43188.86182.36188.56188.56468,600
16 Jan 2024192.05192.05186.22187.49187.49632,800
12 Jan 2024195.11196.49192.77193.39193.39386,600
11 Jan 2024194.76196.80192.43195.08195.08615,800
10 Jan 2024198.51199.24190.37196.61196.61613,500
09 Jan 2024196.83199.38195.43198.20198.20694,300
08 Jan 2024189.29197.09185.00196.83196.83674,300
05 Jan 2024190.33191.38188.32189.38189.38602,700
04 Jan 2024189.68193.33187.85192.31192.31571,000
03 Jan 2024193.96197.26190.43190.64190.64435,100
02 Jan 2024189.88196.01189.71194.93194.93362,900
29 Dec 2023195.43197.02191.14191.41191.41270,100
28 Dec 2023196.87198.00195.18195.71195.71446,100
27 Dec 2023191.43196.75191.00196.57196.57447,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...