New Zealand markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.61-5.72 (-2.80%)
At close: 4:00PM EDT
198.61 0.00 (0.00%)
After hours: 04:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 Jul 2021173.43177.60171.65176.74176.74655,900
08 Jul 2021170.16172.75169.00172.50172.50364,100
07 Jul 2021175.82176.00170.22172.59172.59358,100
06 Jul 2021172.26175.41168.68174.38174.38669,500
02 Jul 2021169.49172.14167.01171.43171.43338,900
01 Jul 2021169.70170.06166.16169.75169.75522,400
30 Jun 2021165.41173.91163.29169.52169.52652,000
29 Jun 2021166.90167.16164.51165.87165.87756,200
28 Jun 2021155.14168.34154.02166.20166.202,069,600
25 Jun 2021174.13176.75172.65175.39175.39914,800
24 Jun 2021176.31176.97172.86173.68173.68790,200
23 Jun 2021171.82175.76171.82174.63174.63530,100
22 Jun 2021171.40173.13168.51172.95172.95721,100
21 Jun 2021175.86175.86169.70171.26171.261,060,100
18 Jun 2021171.08177.53169.97176.89176.891,522,800
17 Jun 2021167.92172.53167.92172.25172.25629,600
16 Jun 2021166.45168.37164.94168.30168.30709,600
15 Jun 2021166.50168.78165.49166.50166.50981,800
14 Jun 2021165.42167.37164.05166.66166.66821,300
11 Jun 2021161.76165.33161.76165.02165.02712,600
10 Jun 2021158.01163.29156.85163.26163.26655,300
09 Jun 2021152.25157.50151.31157.41157.41653,500
08 Jun 2021152.00153.25149.98151.08151.08470,500
07 Jun 2021145.88150.85144.45150.46150.46847,100
04 Jun 2021147.43148.00144.02145.60145.60413,300
03 Jun 2021141.82148.59140.39147.29147.29556,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...