UK Markets close in 3 hrs 13 mins

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.36+1.05 (+0.82%)
At close: 04:00PM EDT
129.21 -0.15 (-0.12%)
After hours: 06:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 2022128.47131.35127.34129.36129.36744,100
18 May 2022126.44130.90125.52128.31128.31660,900
17 May 2022127.41130.10125.66129.31129.31724,200
16 May 2022125.74127.91123.27124.87124.87939,600
13 May 2022124.01128.77124.00126.47126.47740,300
12 May 2022119.30123.14117.58121.33121.331,047,500
11 May 2022126.47129.16119.58120.42120.42944,300
10 May 2022126.21131.06124.34128.18128.181,013,200
09 May 2022132.11132.21120.16122.52122.521,416,200
06 May 2022135.16136.50132.13134.75134.75596,500
05 May 2022142.74142.74134.51136.74136.74791,800
04 May 2022143.72144.98138.73143.43143.43942,600
03 May 2022140.17143.28139.45142.89142.89691,500
02 May 2022131.59139.15131.59139.05139.05843,900
29 Apr 2022142.04143.75132.45133.43133.431,428,600
28 Apr 2022150.36151.31138.52143.16143.161,893,100
27 Apr 2022155.74157.67153.89154.92154.921,047,600
26 Apr 2022160.15161.11154.58155.00155.00977,200
25 Apr 2022161.11164.33157.35162.07162.07900,300
22 Apr 2022168.34169.06166.43167.00167.00784,100
21 Apr 2022168.73171.84168.30168.75168.75878,100
20 Apr 2022164.28168.32160.48167.95167.95528,200
19 Apr 2022157.48161.64156.99161.20161.20638,300
18 Apr 2022166.16166.74155.85156.68156.68654,800
14 Apr 2022168.43170.04167.30167.34167.34458,700
13 Apr 2022160.79168.59158.81168.46168.46579,000
12 Apr 2022158.46165.15157.79159.58159.58956,100
11 Apr 2022163.80165.28157.18157.43157.43610,100
08 Apr 2022163.00168.48162.99163.42163.42686,300
07 Apr 2022157.95168.04157.66162.25162.251,047,500
06 Apr 2022158.02160.40157.20158.47158.47736,200
05 Apr 2022161.25165.98159.47159.91159.91661,400
04 Apr 2022167.26167.69160.46161.77161.771,507,600
01 Apr 2022166.41180.35164.01169.29169.291,789,100
31 Mar 2022166.56168.57163.05163.29163.29646,100
30 Mar 2022167.41169.87165.02165.24165.24553,400
29 Mar 2022163.63166.74163.57166.74166.74744,300
28 Mar 2022163.46164.13158.85161.65161.65664,700
25 Mar 2022165.00165.00161.36163.81163.81539,700
24 Mar 2022164.26164.26160.59163.70163.70865,300
23 Mar 2022162.87164.50161.91162.35162.35612,600
22 Mar 2022163.57164.14161.22163.83163.83729,900
21 Mar 2022164.17166.00161.75162.43162.43673,900
18 Mar 2022164.73166.43163.35165.25165.251,035,400
17 Mar 2022162.00164.23160.15163.08163.08816,700
16 Mar 2022154.56158.99153.02158.97158.97539,700
15 Mar 2022152.02153.09149.00152.92152.92593,400
14 Mar 2022154.82156.40150.15151.80151.80726,700
11 Mar 2022161.24161.99153.87154.96154.96602,300
10 Mar 2022161.51163.96156.60160.56160.56773,000
09 Mar 2022162.59165.33160.98162.23162.23926,700
08 Mar 2022160.22166.07160.22162.00162.001,007,300
07 Mar 2022163.75165.21161.87163.00163.00756,000
04 Mar 2022164.22166.84160.63164.44164.441,516,200
03 Mar 2022164.51167.68163.74165.07165.071,189,200
02 Mar 2022162.14163.98159.53163.20163.20427,100
01 Mar 2022158.88164.40157.32162.51162.51922,500
28 Feb 2022154.18158.30150.58157.85157.85786,400
25 Feb 2022152.12155.10150.21155.00155.00928,900
24 Feb 2022144.91152.97143.30152.89152.891,245,300
23 Feb 2022148.43149.31145.93147.47147.47991,300
22 Feb 2022146.79149.06145.31146.81146.81951,600
18 Feb 2022150.49151.43145.69147.50147.50739,000
17 Feb 2022152.71152.97149.66149.95149.95722,700
16 Feb 2022153.29153.65149.74153.28153.28333,500
15 Feb 2022150.02153.77149.66153.30153.30580,100
14 Feb 2022150.76151.15147.67148.66148.66944,800
11 Feb 2022149.28154.45148.07150.76150.76972,700
10 Feb 2022148.15157.09147.57150.86150.86896,300
09 Feb 2022149.14151.57146.55151.40151.40779,800
08 Feb 2022147.41149.40144.26147.64147.64695,500
07 Feb 2022145.66149.77145.20148.65148.65489,500
04 Feb 2022141.59146.39140.66145.42145.42670,000
03 Feb 2022145.04147.29141.28142.51142.51469,400
02 Feb 2022144.67145.98143.38145.26145.26670,600
01 Feb 2022138.14146.26138.09144.93144.931,137,500
31 Jan 2022132.58137.78132.58137.60137.601,183,700
28 Jan 2022129.06132.56125.00132.09132.09929,800
27 Jan 2022130.53131.99126.89127.18127.18904,400
26 Jan 2022133.58136.76129.87130.12130.12774,000
25 Jan 2022135.54136.44130.46130.94130.94806,300
24 Jan 2022132.89136.98128.13136.53136.53986,600
21 Jan 2022130.20137.92129.85136.41136.411,164,700
20 Jan 2022146.16146.44137.90138.31138.31576,300
19 Jan 2022141.27144.18137.69138.62138.62475,000
18 Jan 2022145.65147.01138.61139.19139.19647,500
14 Jan 2022147.78152.42142.69148.50148.50457,100
13 Jan 2022147.47150.82144.97148.00148.00606,300
12 Jan 2022146.89149.47144.01147.54147.54750,400
11 Jan 2022151.11152.12146.33148.03148.03674,100
10 Jan 2022146.16150.17142.51150.16150.16841,200
07 Jan 2022151.00153.30147.41148.13148.13594,200
06 Jan 2022156.19156.19146.31151.00151.001,122,400
05 Jan 2022161.57163.28154.59155.09155.09886,800
04 Jan 2022172.05174.66161.58165.23165.23833,100
03 Jan 2022171.06174.00165.58173.91173.91993,200
31 Dec 2021171.62175.32169.58169.58169.58381,800
30 Dec 2021169.74174.50168.97171.03171.03676,900
29 Dec 2021169.90170.36165.27170.08170.08582,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...