New Zealand markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.94-5.59 (-4.09%)
At close: 04:00PM EST
130.00 -0.94 (-0.72%)
After hours: 04:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
28 Dec 2021161.43171.99161.11168.70168.701,207,100
27 Dec 2021190.00190.00159.11161.11161.114,531,500
23 Dec 2021189.18196.30185.94194.35194.35390,400
22 Dec 2021189.13193.75184.02187.38187.381,240,000
21 Dec 2021199.00199.88196.29199.59199.591,174,900
20 Dec 2021195.19199.50190.52198.29198.291,526,200
17 Dec 2021183.90195.80180.00194.57194.57957,600
16 Dec 2021186.57190.54180.88184.88184.88560,500
15 Dec 2021185.73194.10184.75191.06191.06760,100
14 Dec 2021186.27190.06183.11185.73185.73658,500
13 Dec 2021175.54187.68174.26186.42186.42891,100
10 Dec 2021172.97179.25172.30173.65173.65394,400
09 Dec 2021177.44177.99169.90172.47172.471,133,800
08 Dec 2021181.23183.95176.47176.92176.92731,900
07 Dec 2021180.11183.35176.56180.28180.281,107,400
06 Dec 2021170.00177.62169.22177.00177.00581,700
03 Dec 2021183.57185.54170.25171.36171.36640,100
02 Dec 2021179.43184.44178.50182.85182.85430,700
01 Dec 2021183.19186.27179.64179.93179.93371,400
30 Nov 2021181.53185.37179.08183.80183.80844,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...