New Zealand markets open in 8 hours 18 minutes

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.79-3.37 (-1.68%)
At close: 04:00PM EDT
197.89 +1.10 (+0.56%)
Pre-market: 07:00AM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022205.10206.93194.01196.79196.791,414,200
30 Sept 2022208.16216.89199.11200.16200.161,684,600
29 Sept 2022210.82211.10206.21209.39209.391,073,900
28 Sept 2022205.58211.50205.58210.76210.761,016,100
27 Sept 2022201.33204.95200.65202.61202.61806,800
26 Sept 2022200.42204.52197.20197.39197.39715,100
23 Sept 2022202.44203.91198.41200.78200.78544,900
22 Sept 2022205.29205.29200.00202.71202.71634,100
21 Sept 2022212.88214.34206.14206.39206.39472,700
20 Sept 2022216.00219.63210.84212.01212.01625,600
19 Sept 2022210.92216.06208.09216.00216.00952,300
16 Sept 2022207.59213.06205.85213.00213.001,559,300
15 Sept 2022206.40210.86202.60208.48208.48778,700
14 Sept 2022207.28209.15203.01208.28208.281,232,300
13 Sept 2022208.25209.38205.02206.59206.592,288,700
12 Sept 2022214.89216.00210.19212.00212.002,778,600
09 Sept 2022219.04228.05218.72223.27223.27712,700
08 Sept 2022205.37227.16203.86226.30226.302,017,800
07 Sept 2022201.49209.14200.25208.86208.861,262,600
06 Sept 2022204.40204.85199.39201.26201.26981,300
02 Sept 2022210.97213.65204.23205.45205.45644,400
01 Sept 2022206.73211.82204.14211.25211.25757,100
31 Aug 2022209.94212.00205.97206.67206.67705,700
30 Aug 2022209.56211.00207.54209.97209.97791,500
29 Aug 2022209.75212.70206.12209.03209.03753,800
26 Aug 2022217.67218.69209.53210.94210.941,589,300
25 Aug 2022222.06222.06213.22213.92213.92795,700
24 Aug 2022217.84224.15216.33221.00221.00664,700
23 Aug 2022216.58220.43213.15216.89216.89749,900
22 Aug 2022216.02221.27216.02217.91217.91892,100
19 Aug 2022222.25222.25212.43215.97215.97881,800
18 Aug 2022223.97224.85221.00223.45223.45466,900
17 Aug 2022226.09226.96222.24223.13223.13518,300
16 Aug 2022232.55234.98227.78228.15228.15700,500
15 Aug 2022226.16233.22225.00231.01231.01731,900
12 Aug 2022229.39236.80228.03233.85233.85619,800
11 Aug 2022231.90234.51228.00229.39229.39736,900
10 Aug 2022225.33233.88224.40232.00232.00969,800
09 Aug 2022230.35231.50222.56223.37223.371,117,900
08 Aug 2022216.07231.53216.07230.74230.742,286,500
05 Aug 2022224.01226.00213.48218.58218.581,356,700
04 Aug 2022189.43226.00188.88224.05224.053,413,900
03 Aug 2022210.00220.92198.00212.01212.018,549,500
02 Aug 2022140.29142.86138.18141.97141.97317,200
01 Aug 2022141.82143.91138.66139.95139.95438,200
29 Jul 2022143.00143.93139.42142.04142.04609,500
28 Jul 2022137.00145.28135.46143.52143.52542,400
27 Jul 2022140.05143.66137.00141.97141.97779,000
26 Jul 2022141.96142.89137.02140.00140.00674,500
25 Jul 2022143.00143.15139.59141.20141.20474,100
22 Jul 2022148.51148.51143.01143.21143.21550,600
21 Jul 2022146.56149.14146.42147.20147.20425,700
20 Jul 2022146.63149.72144.90146.56146.56436,600
19 Jul 2022143.02145.86141.59145.72145.72442,900
18 Jul 2022145.53147.74140.00140.64140.64556,600
15 Jul 2022138.16146.40138.04145.39145.39994,200
14 Jul 2022141.04142.60138.29138.54138.54739,300
13 Jul 2022143.44147.57140.94142.70142.70708,100
12 Jul 2022149.75149.90143.55145.85145.85781,800
11 Jul 2022152.37153.29150.23150.91150.91585,700
08 Jul 2022151.71153.02150.10152.49152.49577,600
07 Jul 2022149.61154.00149.33153.42153.42492,500
06 Jul 2022149.87153.01149.53150.00150.00711,500
05 Jul 2022146.96151.22145.06150.73150.73800,200
01 Jul 2022145.00148.51144.18148.25148.25568,300
30 Jun 2022144.27147.53143.09145.85145.85837,700
29 Jun 2022142.23146.01140.01145.43145.43441,000
28 Jun 2022146.14147.48139.51142.20142.201,716,800
27 Jun 2022144.47146.65141.55146.49146.491,198,000
24 Jun 2022147.68148.25144.34147.50147.501,629,100
23 Jun 2022142.51146.43137.82146.30146.30825,700
22 Jun 2022137.36142.60135.21141.56141.56877,000
21 Jun 2022138.72141.25138.35139.02139.021,059,800
17 Jun 2022135.83139.37134.77137.09137.091,308,600
16 Jun 2022131.19135.08128.80134.82134.82876,800
15 Jun 2022133.46137.31133.15135.45135.451,002,500
14 Jun 2022128.74137.08128.62133.52133.521,303,500
13 Jun 2022127.40129.92122.57127.70127.701,080,400
10 Jun 2022133.11134.10130.29132.11132.11834,100
09 Jun 2022138.40139.34134.55135.00135.001,076,900
08 Jun 2022133.85141.54132.95139.40139.40842,800
07 Jun 2022131.45134.29130.27134.01134.01737,900
06 Jun 2022133.11134.07130.23131.63131.631,348,100
03 Jun 2022124.99131.80124.79131.52131.52647,900
02 Jun 2022122.56125.59120.43125.50125.50522,600
01 Jun 2022126.01129.29122.90123.05123.05489,100
31 May 2022127.56127.70122.50125.80125.801,006,100
27 May 2022125.37127.92121.36127.77127.77557,800
26 May 2022127.19129.06125.02125.60125.60330,300
25 May 2022126.67127.83124.83126.75126.75916,600
24 May 2022128.59128.59124.80127.05127.05536,400
23 May 2022132.07133.29128.31129.58129.58910,300
20 May 2022129.82133.13129.22132.27132.271,168,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...