New Zealand markets open in 3 hours 36 minutes

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.31-0.43 (-0.24%)
As of 12:24PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021181.53185.18179.07180.31180.31181,548
29 Nov 2021189.75190.24180.38180.74180.74417,900
26 Nov 2021188.80192.98185.65188.53188.53341,300
24 Nov 2021187.59189.04184.01188.80188.80273,200
23 Nov 2021188.00189.36180.96187.15187.15565,000
22 Nov 2021188.99195.00186.02187.01187.011,367,000
19 Nov 2021174.72182.32172.57181.00181.00645,400
18 Nov 2021182.29189.69178.51178.98178.981,716,200
17 Nov 2021171.70173.64167.44172.73172.73483,800
16 Nov 2021172.79174.65169.78172.94172.94305,700
15 Nov 2021169.74174.60169.27173.31173.31571,300
12 Nov 2021174.05174.74169.90170.87170.87603,800
11 Nov 2021177.24181.88172.68173.05173.05532,300
10 Nov 2021183.10186.34176.01176.25176.25424,800
09 Nov 2021189.00189.00181.99183.92183.92471,500
08 Nov 2021188.47189.86183.28187.97187.97592,800
05 Nov 2021185.88188.22181.46187.25187.25705,700
04 Nov 2021172.46185.72172.46185.55185.551,039,400
03 Nov 2021167.01173.35165.41172.87172.87947,600
02 Nov 2021167.53169.59163.88167.65167.65596,900
01 Nov 2021160.94168.70160.13166.36166.36807,800
29 Oct 2021161.12164.36154.82159.56159.561,466,200
28 Oct 2021169.07172.46156.01162.14162.142,766,300
27 Oct 2021197.47197.94190.19191.16191.16769,200
26 Oct 2021199.68200.00196.57197.71197.71376,300
25 Oct 2021198.00202.75195.99199.67199.67398,400
22 Oct 2021205.17205.17198.36198.61198.61481,300
21 Oct 2021204.46205.29201.86204.33204.33237,500
20 Oct 2021208.31208.81203.17203.82203.82279,700
19 Oct 2021203.58207.15201.28206.59206.59259,700
18 Oct 2021208.86208.86202.30203.90203.90332,500
15 Oct 2021210.00210.19207.37208.56208.56404,900
14 Oct 2021207.00212.00205.28209.29209.29455,200
13 Oct 2021204.00206.28200.80203.89203.89317,400
12 Oct 2021206.38206.51202.49203.44203.44402,300
11 Oct 2021203.87206.23202.48204.53204.53222,200
08 Oct 2021203.45206.84202.07203.70203.70313,600
07 Oct 2021201.83204.94198.85202.91202.91307,400
06 Oct 2021196.04201.49196.04201.08201.08555,600
05 Oct 2021195.34199.69195.25198.35198.35394,800
04 Oct 2021195.00198.05193.01195.02195.02606,700
01 Oct 2021188.42193.89186.55192.68192.68400,300
30 Sep 2021177.84191.41177.84188.81188.81773,000
29 Sep 2021178.53182.66177.00177.45177.45388,200
28 Sep 2021180.27184.27174.39177.08177.081,247,400
27 Sep 2021187.13194.47181.40193.85193.85799,600
24 Sep 2021185.90189.08185.40187.40187.40228,300
23 Sep 2021183.49187.75180.65186.95186.95292,600
22 Sep 2021185.21185.42181.26182.21182.211,042,300
21 Sep 2021184.54187.10183.69184.15184.15761,800
20 Sep 2021187.97188.16181.96183.46183.46575,000
17 Sep 2021190.43191.85185.41190.34190.341,187,000
16 Sep 2021189.10191.86185.97190.20190.20323,900
15 Sep 2021187.47190.00186.24187.48187.48417,500
14 Sep 2021185.32189.87184.71187.97187.97401,700
13 Sep 2021190.55190.55183.00185.79185.79496,100
10 Sep 2021190.42192.44188.43189.55189.55374,600
09 Sep 2021187.00190.16186.91189.60189.60349,600
08 Sep 2021186.65188.88184.21186.31186.31324,800
07 Sep 2021197.68197.68188.01188.27188.27656,100
03 Sep 2021199.67200.42197.36197.46197.46321,000
02 Sep 2021198.99202.77197.03200.18200.18540,800
01 Sep 2021200.72201.68196.56197.04197.04587,900
31 Aug 2021204.45205.69200.33201.43201.43806,900
30 Aug 2021204.80208.32203.11203.51203.51467,300
27 Aug 2021202.09208.55201.96203.93203.93376,800
26 Aug 2021205.07207.25202.38202.39202.39335,800
25 Aug 2021201.18205.39198.70204.92204.92365,200
24 Aug 2021199.01202.58196.08201.90201.90299,000
23 Aug 2021198.72201.49196.60198.40198.40911,100
20 Aug 2021198.43201.32196.12197.78197.78973,700
19 Aug 2021196.44201.00195.00196.99196.99379,600
18 Aug 2021201.77201.77197.51197.53197.53475,100
17 Aug 2021195.71202.34193.85200.25200.25586,800
16 Aug 2021196.30198.71193.35196.78196.78663,400
13 Aug 2021199.51202.26195.53196.54196.54865,800
12 Aug 2021203.50204.91195.00200.92200.92450,900
11 Aug 2021206.90209.73200.87202.85202.851,169,200
10 Aug 2021201.96208.95198.96207.73207.73979,200
09 Aug 2021193.55201.65192.99200.25200.251,291,900
06 Aug 2021192.88199.91191.30195.23195.23815,800
05 Aug 2021183.80194.28183.32193.90193.90972,700
04 Aug 2021177.24186.48175.70183.44183.44800,500
03 Aug 2021179.14180.00174.15178.81178.81986,000
02 Aug 2021178.30179.97175.86177.96177.96448,400
30 Jul 2021180.42181.62178.20178.94178.94409,200
29 Jul 2021182.08184.45180.50181.83181.83345,700
28 Jul 2021176.72182.44174.55182.10182.10354,300
27 Jul 2021176.87177.91172.81176.59176.59350,600
26 Jul 2021182.13182.93178.09178.11178.11270,700
23 Jul 2021182.00183.47180.09182.41182.41514,400
22 Jul 2021180.09182.53178.22181.81181.81768,900
21 Jul 2021184.00184.00178.31180.09180.09718,900
20 Jul 2021176.29184.83174.73183.17183.171,395,900
19 Jul 2021177.52177.53172.28175.31175.31517,900
16 Jul 2021173.02177.97171.78177.54177.54544,300
15 Jul 2021170.07172.36168.06171.95171.95474,900
14 Jul 2021175.63176.95169.10170.34170.34609,300
13 Jul 2021176.03178.68174.67175.63175.63450,600
12 Jul 2021177.00180.24176.36177.03177.03908,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...