NasdaqGS - Nasdaq Real Time Price USD

Alnylam Pharmaceuticals, Inc. (ALNY)

145.93 -0.14 (-0.09%)
As of 9:51 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 146.60 147.49 145.68 145.93 145.93 15,990
Apr 23, 2024 147.35 150.27 145.04 146.07 146.07 542,700
Apr 22, 2024 145.21 147.90 143.69 145.79 145.79 400,000
Apr 19, 2024 144.72 146.92 143.50 144.41 144.41 702,600
Apr 18, 2024 145.00 146.47 144.23 145.16 145.16 398,900
Apr 17, 2024 146.70 147.49 145.19 145.32 145.32 601,300
Apr 16, 2024 146.37 148.44 146.01 146.72 146.72 352,400
Apr 15, 2024 148.62 150.37 146.73 147.70 147.70 498,900
Apr 12, 2024 151.80 151.80 148.28 148.50 148.50 427,800
Apr 11, 2024 154.02 154.02 149.93 152.09 152.09 473,400
Apr 10, 2024 154.89 154.96 151.91 152.41 152.41 571,400
Apr 9, 2024 157.26 159.34 154.89 155.90 155.90 596,000
Apr 8, 2024 154.63 157.96 153.25 156.04 156.04 738,200
Apr 5, 2024 150.15 154.00 149.41 153.56 153.56 351,500
Apr 4, 2024 151.00 154.38 150.80 151.48 151.48 531,900
Apr 3, 2024 150.19 151.27 149.25 150.83 150.83 315,100
Apr 2, 2024 151.89 152.27 150.67 151.04 151.04 445,600
Apr 1, 2024 148.57 154.21 147.58 153.33 153.33 523,300
Mar 28, 2024 154.48 154.50 149.32 149.45 149.45 666,600
Mar 27, 2024 152.83 155.28 150.40 154.39 154.39 463,000
Mar 26, 2024 152.51 153.43 150.81 151.97 151.97 532,500
Mar 25, 2024 147.15 152.63 146.43 152.07 152.07 799,300
Mar 22, 2024 146.65 147.10 143.66 146.51 146.51 834,200
Mar 21, 2024 149.70 150.68 145.41 146.62 146.62 611,500
Mar 20, 2024 148.00 148.64 145.22 147.99 147.99 439,800
Mar 19, 2024 146.93 149.69 146.00 148.17 148.17 517,200
Mar 18, 2024 150.68 151.00 147.18 147.41 147.41 460,700
Mar 15, 2024 148.50 150.09 145.54 149.27 149.27 906,200
Mar 14, 2024 147.68 149.59 145.77 148.53 148.53 505,800
Mar 13, 2024 146.82 151.47 146.82 148.42 148.42 859,000
Mar 12, 2024 150.02 150.02 146.61 146.65 146.65 683,600
Mar 11, 2024 150.24 152.50 148.88 149.10 149.10 662,000
Mar 8, 2024 150.96 152.88 149.14 149.82 149.82 637,600
Mar 7, 2024 150.42 150.68 149.23 149.86 149.86 563,900
Mar 6, 2024 150.15 150.24 147.63 149.66 149.66 521,500
Mar 5, 2024 148.94 151.21 147.52 149.68 149.68 703,400
Mar 4, 2024 153.16 154.85 149.89 150.04 150.04 991,900
Mar 1, 2024 150.90 155.91 150.00 152.61 152.61 538,900
Feb 29, 2024 156.59 157.52 149.00 151.09 151.09 1,809,900
Feb 28, 2024 156.56 158.90 153.94 155.23 155.23 1,262,500
Feb 27, 2024 160.00 161.31 157.91 159.00 159.00 674,800
Feb 26, 2024 156.49 159.04 153.84 158.66 158.66 556,200
Feb 23, 2024 163.00 163.01 155.82 157.65 157.65 1,478,700
Feb 22, 2024 154.47 164.02 154.03 162.81 162.81 1,174,400
Feb 21, 2024 150.31 155.39 148.84 154.74 154.74 3,657,500
Feb 20, 2024 146.98 150.06 145.81 149.69 149.69 1,338,400
Feb 16, 2024 148.00 150.93 146.82 147.00 147.00 1,886,800
Feb 15, 2024 150.00 153.27 143.52 147.43 147.43 5,429,600
Feb 14, 2024 162.57 164.63 161.48 164.15 164.15 931,400
Feb 13, 2024 164.89 166.50 160.84 162.00 162.00 800,300
Feb 12, 2024 170.01 171.57 166.87 169.34 169.34 790,200
Feb 9, 2024 169.49 171.86 168.44 170.03 170.03 481,000
Feb 8, 2024 168.57 170.25 165.59 169.50 169.50 1,609,900
Feb 7, 2024 172.55 172.55 167.43 168.60 168.60 771,700
Feb 6, 2024 170.65 173.33 169.81 172.18 172.18 1,443,800
Feb 5, 2024 172.17 172.73 168.00 170.70 170.70 602,400
Feb 2, 2024 172.76 174.48 169.32 173.06 173.06 646,500
Feb 1, 2024 173.54 176.35 172.20 174.92 174.92 624,800
Jan 31, 2024 179.49 179.80 172.37 172.91 172.91 862,000
Jan 30, 2024 180.45 181.66 178.36 180.12 180.12 475,800
Jan 29, 2024 179.13 181.50 176.12 180.96 180.96 1,044,500
Jan 26, 2024 183.88 184.46 179.47 179.62 179.62 517,500
Jan 25, 2024 185.43 188.69 183.03 183.93 183.93 533,800
Jan 24, 2024 190.72 191.72 185.13 185.20 185.20 531,300
Jan 23, 2024 184.76 190.37 183.45 189.70 189.70 647,300
Jan 22, 2024 183.88 189.98 182.60 183.92 183.92 585,700
Jan 19, 2024 186.14 186.27 182.53 184.03 184.03 441,000
Jan 18, 2024 189.00 189.00 183.67 185.95 185.95 495,200
Jan 17, 2024 186.43 188.86 182.36 188.56 188.56 468,600
Jan 16, 2024 192.05 192.05 186.22 187.49 187.49 632,800
Jan 12, 2024 195.11 196.49 192.77 193.39 193.39 386,600
Jan 11, 2024 194.76 196.80 192.43 195.08 195.08 615,800
Jan 10, 2024 198.51 199.24 190.37 196.61 196.61 613,500
Jan 9, 2024 196.83 199.38 195.43 198.20 198.20 694,300
Jan 8, 2024 189.29 197.09 185.00 196.83 196.83 674,300
Jan 5, 2024 190.33 191.38 188.32 189.38 189.38 602,700
Jan 4, 2024 189.68 193.33 187.85 192.31 192.31 571,000
Jan 3, 2024 193.96 197.26 190.43 190.64 190.64 435,100
Jan 2, 2024 189.88 196.01 189.71 194.93 194.93 362,900
Dec 29, 2023 195.43 197.02 191.14 191.41 191.41 270,100
Dec 28, 2023 196.87 198.00 195.18 195.71 195.71 446,100
Dec 27, 2023 191.43 196.75 191.00 196.57 196.57 447,700
Dec 26, 2023 192.67 194.89 190.23 191.20 191.20 308,200
Dec 22, 2023 183.05 191.80 181.67 191.02 191.02 592,800
Dec 21, 2023 180.83 182.87 180.33 181.14 181.14 273,400
Dec 20, 2023 187.01 187.01 178.86 179.05 179.05 659,500
Dec 19, 2023 187.51 190.95 187.06 187.50 187.50 534,500
Dec 18, 2023 185.63 189.03 185.50 186.23 186.23 399,000
Dec 15, 2023 187.03 189.92 183.06 185.24 185.24 1,208,400
Dec 14, 2023 183.68 190.98 183.08 186.48 186.48 1,583,000
Dec 13, 2023 173.63 180.96 173.05 180.52 180.52 787,100
Dec 12, 2023 172.29 175.20 169.71 173.88 173.88 461,100
Dec 11, 2023 170.04 173.00 168.85 170.92 170.92 539,500
Dec 8, 2023 175.03 175.03 170.00 170.04 170.04 467,400
Dec 7, 2023 176.22 177.77 174.39 177.26 177.26 675,100
Dec 6, 2023 171.00 176.28 169.60 175.02 175.02 658,900
Dec 5, 2023 171.98 172.00 169.44 170.37 170.37 567,000
Dec 4, 2023 170.81 173.49 169.77 172.87 172.87 387,400
Dec 1, 2023 167.93 171.42 166.02 171.41 171.41 366,500
Nov 30, 2023 165.53 169.65 165.53 168.25 168.25 780,600
Nov 29, 2023 161.79 164.19 160.18 164.01 164.01 915,100
Nov 28, 2023 158.09 161.78 156.52 161.36 161.36 380,800
Nov 27, 2023 162.39 162.50 159.02 159.20 159.20 641,200
Nov 24, 2023 162.76 166.23 162.27 162.92 162.92 143,000
Nov 22, 2023 165.20 167.50 161.43 162.88 162.88 307,100
Nov 21, 2023 164.92 166.54 161.33 163.68 163.68 602,100
Nov 20, 2023 163.82 170.86 163.27 165.26 165.26 511,800
Nov 17, 2023 168.54 169.59 163.37 163.73 163.73 654,800
Nov 16, 2023 171.10 171.99 167.50 168.97 168.97 448,800
Nov 15, 2023 169.22 174.00 169.10 171.05 171.05 479,500
Nov 14, 2023 169.97 172.44 168.52 169.99 169.99 868,500
Nov 13, 2023 161.95 165.06 159.51 165.01 165.01 334,200
Nov 10, 2023 165.33 166.55 157.80 161.89 161.89 658,700
Nov 9, 2023 169.14 169.61 163.03 164.52 164.52 649,900
Nov 8, 2023 170.67 170.67 166.13 169.40 169.40 635,700
Nov 7, 2023 168.92 173.00 167.57 170.20 170.20 1,004,400
Nov 6, 2023 168.99 169.22 164.35 167.15 167.15 499,800
Nov 3, 2023 164.68 169.12 164.21 167.35 167.35 653,400
Nov 2, 2023 162.34 163.27 148.73 161.53 161.53 790,000
Nov 1, 2023 151.94 157.21 149.29 157.00 157.00 785,600
Oct 31, 2023 150.00 152.26 148.10 151.80 151.80 658,100
Oct 30, 2023 151.47 155.94 150.82 151.41 151.41 616,200
Oct 27, 2023 154.18 154.95 151.17 151.76 151.76 623,800
Oct 26, 2023 159.49 160.66 155.26 155.66 155.66 644,100
Oct 25, 2023 161.86 162.80 158.96 159.49 159.49 483,200
Oct 24, 2023 162.49 166.00 161.17 163.96 163.96 371,300
Oct 23, 2023 161.57 163.60 160.46 162.00 162.00 340,000
Oct 20, 2023 161.33 163.52 159.50 161.79 161.79 1,035,000
Oct 19, 2023 165.30 165.68 160.44 160.50 160.50 695,600
Oct 18, 2023 163.67 166.67 162.20 165.08 165.08 495,200
Oct 17, 2023 166.45 170.38 164.94 165.98 165.98 1,457,300
Oct 16, 2023 167.94 169.26 165.02 167.25 167.25 549,700
Oct 13, 2023 165.41 169.97 163.66 168.12 168.12 520,400
Oct 12, 2023 167.08 168.13 164.02 165.29 165.29 790,000
Oct 11, 2023 167.10 169.49 166.04 167.82 167.82 793,700
Oct 10, 2023 169.00 170.85 165.88 169.06 169.06 936,700
Oct 9, 2023 169.73 173.42 159.47 168.32 168.32 1,521,200
Oct 6, 2023 178.42 180.99 176.74 176.92 176.92 459,200
Oct 5, 2023 167.92 178.99 167.92 178.71 178.71 549,900
Oct 4, 2023 172.52 172.52 167.40 169.17 169.17 658,100
Oct 3, 2023 178.17 179.91 172.48 172.91 172.91 642,300
Oct 2, 2023 177.31 179.30 176.00 178.96 178.96 629,600
Sep 29, 2023 175.74 177.85 174.07 177.10 177.10 754,100
Sep 28, 2023 176.32 178.24 173.90 174.03 174.03 362,000
Sep 27, 2023 177.18 178.55 171.66 176.86 176.86 511,700
Sep 26, 2023 171.01 175.41 170.05 175.05 175.05 576,600
Sep 25, 2023 170.93 172.31 168.65 170.77 170.77 530,100
Sep 22, 2023 173.85 175.22 169.85 171.55 171.55 678,900
Sep 21, 2023 174.47 175.39 171.08 173.85 173.85 685,000
Sep 20, 2023 176.00 179.49 174.41 175.52 175.52 565,300
Sep 19, 2023 179.02 180.32 175.42 175.66 175.66 687,800
Sep 18, 2023 183.62 184.84 178.21 179.77 179.77 731,000
Sep 15, 2023 191.64 196.28 182.63 184.99 184.99 1,910,200
Sep 14, 2023 200.00 202.50 188.45 193.06 193.06 2,105,900
Sep 13, 2023 211.65 211.65 211.65 211.65 211.65 6,600
Sep 12, 2023 204.24 212.08 202.87 211.65 211.65 775,000
Sep 11, 2023 201.57 204.65 196.67 203.72 203.72 553,700
Sep 8, 2023 201.25 205.52 200.52 201.43 201.43 660,100
Sep 7, 2023 201.14 203.79 200.18 201.10 201.10 809,600
Sep 6, 2023 201.50 201.76 197.03 201.45 201.45 394,600
Sep 5, 2023 200.83 204.59 199.26 200.34 200.34 436,300
Sep 1, 2023 199.14 204.48 199.14 201.17 201.17 494,100
Aug 31, 2023 197.50 200.77 197.15 197.82 197.82 464,700
Aug 30, 2023 194.46 198.34 194.46 197.16 197.16 546,400
Aug 29, 2023 191.67 195.70 190.97 194.46 194.46 368,200
Aug 28, 2023 189.99 192.72 189.76 191.66 191.66 267,300
Aug 25, 2023 186.55 190.50 186.39 189.26 189.26 192,900
Aug 24, 2023 189.72 190.32 183.73 186.77 186.77 349,500
Aug 23, 2023 190.40 192.40 189.07 190.38 190.38 272,500
Aug 22, 2023 189.13 190.38 187.62 189.38 189.38 523,700
Aug 21, 2023 186.70 189.44 183.41 188.73 188.73 352,800
Aug 18, 2023 182.19 186.25 181.87 186.03 186.03 363,000
Aug 17, 2023 183.13 185.40 182.36 183.89 183.89 395,700
Aug 16, 2023 179.35 182.96 179.00 182.43 182.43 451,600
Aug 15, 2023 180.00 181.67 178.64 180.13 180.13 499,200
Aug 14, 2023 184.41 184.41 180.76 181.35 181.35 1,122,900
Aug 11, 2023 184.11 187.45 184.11 185.79 185.79 358,800
Aug 10, 2023 188.02 189.54 184.99 185.03 185.03 368,400
Aug 9, 2023 186.19 186.67 183.87 186.36 186.36 394,100
Aug 8, 2023 184.54 186.90 182.72 184.84 184.84 488,400
Aug 7, 2023 185.61 186.03 182.77 184.29 184.29 451,500
Aug 4, 2023 189.31 189.31 184.01 185.58 185.58 567,900
Aug 3, 2023 182.13 192.29 180.02 190.10 190.10 674,500
Aug 2, 2023 186.80 187.50 184.16 187.01 187.01 631,500
Aug 1, 2023 193.40 194.52 187.47 189.05 189.05 507,300
Jul 31, 2023 199.10 200.29 194.52 195.40 195.40 406,300
Jul 28, 2023 196.59 200.00 194.89 199.29 199.29 341,600
Jul 27, 2023 196.18 196.54 192.58 194.87 194.87 853,900
Jul 26, 2023 193.42 195.24 190.05 194.94 194.94 459,700
Jul 25, 2023 192.06 195.13 190.76 193.46 193.46 685,800
Jul 24, 2023 201.19 202.46 190.86 192.32 192.32 770,600
Jul 21, 2023 201.89 202.36 199.36 200.07 200.07 305,100
Jul 20, 2023 204.33 206.57 200.00 201.44 201.44 440,400
Jul 19, 2023 209.97 210.56 205.29 205.32 205.32 428,500
Jul 18, 2023 202.77 210.76 200.13 208.42 208.42 599,700
Jul 17, 2023 208.00 218.88 201.86 202.83 202.83 1,234,100
Jul 14, 2023 203.54 203.88 196.90 197.10 197.10 497,800
Jul 13, 2023 203.29 205.37 201.19 203.88 203.88 538,800
Jul 12, 2023 204.09 207.40 201.77 201.90 201.90 489,800
Jul 11, 2023 199.95 202.71 197.03 202.15 202.15 503,800
Jul 10, 2023 192.60 200.99 192.40 199.81 199.81 584,100
Jul 7, 2023 193.43 195.98 192.06 192.68 192.68 284,100
Jul 6, 2023 190.37 194.94 190.08 194.39 194.39 407,500
Jul 5, 2023 190.00 194.40 189.06 192.57 192.57 329,100
Jul 3, 2023 188.43 190.26 187.65 189.69 189.69 242,800
Jun 30, 2023 193.83 195.82 189.02 189.94 189.94 706,500
Jun 29, 2023 195.32 195.51 190.77 191.06 191.06 443,900
Jun 28, 2023 189.32 197.38 188.68 196.56 196.56 635,000
Jun 27, 2023 190.54 191.00 187.81 188.80 188.80 1,381,300
Jun 26, 2023 192.19 193.38 188.77 191.35 191.35 407,900
Jun 23, 2023 196.71 196.71 191.82 192.69 192.69 1,273,500
Jun 22, 2023 203.31 203.31 199.04 199.07 199.07 501,200
Jun 21, 2023 201.20 204.56 200.54 203.90 203.90 390,700
Jun 20, 2023 199.31 202.31 198.20 201.60 201.60 732,700
Jun 16, 2023 203.70 205.25 201.03 201.57 201.57 848,400
Jun 15, 2023 197.87 202.88 196.02 202.34 202.34 313,000
Jun 14, 2023 197.91 200.06 195.77 198.49 198.49 786,900
Jun 13, 2023 193.23 198.34 193.23 197.54 197.54 428,700
Jun 12, 2023 192.74 193.18 188.80 193.09 193.09 355,400
Jun 9, 2023 190.65 192.93 189.67 190.83 190.83 457,600
Jun 8, 2023 190.22 192.73 190.07 190.43 190.43 342,000
Jun 7, 2023 192.08 192.40 188.09 190.17 190.17 349,200
Jun 6, 2023 192.68 194.99 191.15 192.96 192.96 263,200
Jun 5, 2023 192.96 195.19 191.78 192.30 192.30 301,500
Jun 2, 2023 190.88 195.80 188.81 193.67 193.67 368,900
Jun 1, 2023 185.81 189.61 184.07 188.67 188.67 426,300
May 31, 2023 186.36 190.45 183.88 185.01 185.01 893,600
May 30, 2023 186.71 190.46 186.19 186.46 186.46 557,400
May 26, 2023 186.50 188.87 184.06 188.26 188.26 426,700
May 25, 2023 185.93 186.47 183.00 186.00 186.00 512,300
May 24, 2023 191.12 192.07 185.63 185.92 185.92 551,800
May 23, 2023 193.06 194.68 190.68 191.83 191.83 400,200
May 22, 2023 191.38 194.01 189.30 193.06 193.06 676,500
May 19, 2023 191.48 193.49 189.58 190.74 190.74 296,600
May 18, 2023 191.10 191.61 186.26 189.87 189.87 427,300
May 17, 2023 191.28 193.75 186.97 193.23 193.23 492,200
May 16, 2023 202.70 202.70 189.20 190.97 190.97 1,539,700
May 15, 2023 205.66 208.11 204.36 206.20 206.20 371,100
May 12, 2023 206.11 208.14 204.46 205.36 205.36 359,300
May 11, 2023 211.16 211.16 204.15 206.09 206.09 293,000
May 10, 2023 209.39 211.85 208.13 210.97 210.97 619,100
May 9, 2023 207.81 209.57 204.43 207.83 207.83 594,000
May 8, 2023 211.34 211.35 205.66 209.96 209.96 559,700
May 5, 2023 209.01 212.47 207.17 212.05 212.05 768,100
May 4, 2023 201.72 206.36 200.04 205.39 205.39 936,900
May 3, 2023 200.70 203.10 198.21 199.50 199.50 699,500
May 2, 2023 201.37 203.16 198.42 199.02 199.02 651,100
May 1, 2023 198.87 202.84 196.19 201.87 201.87 627,000
Apr 28, 2023 195.13 201.47 193.96 199.20 199.20 607,300
Apr 27, 2023 197.08 197.31 192.38 196.04 196.04 1,276,800
Apr 26, 2023 200.61 201.28 195.94 197.52 197.52 526,900
Apr 25, 2023 204.89 205.92 199.55 202.15 202.15 846,500
Apr 24, 2023 209.12 209.51 203.81 204.79 204.79 845,700

Related Tickers

IONS Ionis Pharmaceuticals, Inc.
42.31
+1.12%
 
ARWR Arrowhead Pharmaceuticals, Inc.
23.41
-1.56%
 
ARGX argenx SE
377.85
+0.74%
 
BGNE BeiGene, Ltd.
145.56
+4.73%
 
INCY Incyte Corporation
51.51
-0.27%
 
CYTK Cytokinetics, Incorporated
66.08
+0.78%
 
SRPT Sarepta Therapeutics, Inc.
118.16
+0.88%
 
BPMC Blueprint Medicines Corporation
91.62
-0.73%
 
RARE Ultragenyx Pharmaceutical Inc.
44.75
-0.81%
 
BBIO BridgeBio Pharma, Inc.
25.39
-0.29%