Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

149.45 -4.94 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 193.83 195.82 189.01 189.94 706,716 -1.12(-0.59%)
Jun 29, 2023 195.32 195.50 190.76 191.06 443,860 -5.50(-2.80%)
Jun 28, 2023 189.32 197.38 188.68 196.56 635,022 +7.76(+4.11%)
Jun 27, 2023 190.54 191.00 187.81 188.80 1,381,283 -2.55(-1.33%)
Jun 26, 2023 192.19 193.38 188.77 191.35 407,926 -1.34(-0.70%)
Jun 23, 2023 196.71 196.71 191.82 192.69 1,280,250 -6.38(-3.20%)
Jun 22, 2023 203.31 203.31 199.04 199.07 501,222 -4.83(-2.37%)
Jun 21, 2023 201.20 204.56 200.54 203.90 390,702 +2.30(+1.14%)
Jun 20, 2023 199.31 202.31 198.20 201.60 732,714 +0.03(+0.01%)
Jun 16, 2023 203.70 205.25 201.03 201.57 848,370 -0.77(-0.38%)
Jun 15, 2023 197.87 202.88 196.02 202.34 313,001 -7.62(-3.63%)
May 08, 2023 211.34 211.35 205.66 209.96 559,687 -2.09(-0.99%)
May 05, 2023 209.01 212.47 207.17 212.05 768,097 +6.66(+3.24%)
May 04, 2023 201.72 206.35 200.03 205.39 936,858 +5.89(+2.95%)
May 03, 2023 200.70 203.10 198.21 199.50 699,515 +0.48(+0.24%)
May 02, 2023 201.37 203.16 198.41 199.02 651,073 -2.85(-1.41%)
May 01, 2023 198.87 202.84 196.19 201.87 626,954 +2.67(+1.34%)
Apr 28, 2023 195.13 201.47 193.96 199.20 607,335 +3.16(+1.61%)
Apr 27, 2023 197.08 197.31 192.38 196.04 1,276,756 -1.48(-0.75%)
Apr 26, 2023 200.61 201.28 195.94 197.52 544,837 -4.63(-2.29%)
Apr 25, 2023 204.89 205.92 199.55 202.15 846,670 -2.64(-1.29%)
Apr 24, 2023 209.12 209.50 203.81 204.79 845,698 -4.49(-2.15%)
Apr 21, 2023 204.73 209.79 203.77 209.28 746,889 +6.42(+3.16%)
Apr 20, 2023 199.82 203.53 199.61 202.86 840,171 +0.56(+0.28%)
Apr 19, 2023 201.22 204.86 201.22 202.30 1,318,606 +0.63(+0.31%)
Apr 18, 2023 207.29 208.00 200.19 201.67 972,936 -4.24(-2.06%)
Apr 17, 2023 205.29 206.56 202.91 205.91 474,396 +1.99(+0.98%)
Apr 14, 2023 206.44 208.77 202.29 203.92 686,761 -3.41(-1.64%)
Apr 13, 2023 204.18 209.29 204.11 207.33 1,432,496 +4.44(+2.19%)
Apr 12, 2023 205.00 206.70 202.23 202.89 705,129 +0.08(+0.04%)
Apr 11, 2023 205.44 207.96 202.23 202.81 687,114 -2.63(-1.28%)
Apr 10, 2023 209.74 209.74 201.47 205.44 663,517 -5.55(-2.63%)
Apr 06, 2023 200.40 211.27 199.52 210.99 1,194,726 +10.17(+5.06%)
Apr 05, 2023 202.34 204.80 200.35 200.82 615,599 -1.88(-0.93%)
Apr 04, 2023 201.09 202.81 198.89 202.70 435,015 +2.00(+1.00%)
Apr 03, 2023 198.60 203.12 197.78 200.70 837,858 +0.38(+0.19%)
Mar 31, 2023 195.50 200.87 195.50 200.32 1,155,980 +5.20(+2.67%)
Mar 30, 2023 196.47 197.91 190.85 195.12 587,485 -0.79(-0.40%)
Mar 29, 2023 188.61 196.23 188.13 195.91 806,829 +7.36(+3.90%)
Mar 28, 2023 190.51 194.25 187.94 188.55 1,304,918 -1.96(-1.03%)
Mar 27, 2023 191.02 191.81 188.00 190.51 938,378 +0.53(+0.28%)
Mar 24, 2023 190.25 190.40 185.89 189.98 351,463 -0.51(-0.27%)
Mar 23, 2023 192.54 195.16 189.11 190.49 458,536 +0.75(+0.40%)
Mar 22, 2023 190.46 194.76 187.40 189.74 1,237,186 -0.69(-0.36%)
Mar 21, 2023 189.35 191.06 187.81 190.43 958,577 +2.91(+1.55%)
Mar 20, 2023 185.07 188.25 182.30 187.52 560,175 +2.07(+1.12%)
Mar 17, 2023 187.30 189.14 184.07 185.45 883,382 -4.21(-2.22%)
Mar 16, 2023 184.96 190.09 180.78 189.66 870,030 +3.91(+2.10%)
Mar 15, 2023 186.51 187.98 183.22 185.75 647,304 -1.35(-0.72%)
Mar 14, 2023 186.98 189.69 185.39 187.10 1,120,962 +2.24(+1.21%)
Mar 13, 2023 183.90 189.99 183.08 184.86 1,353,716 +2.20(+1.20%)
Mar 10, 2023 185.42 185.96 179.19 182.66 1,002,484 -3.29(-1.77%)
Mar 09, 2023 189.28 191.85 184.16 185.95 1,336,010 -4.46(-2.34%)
Mar 08, 2023 193.74 195.06 189.25 190.41 549,562 -3.93(-2.02%)
Mar 07, 2023 201.66 201.66 194.27 194.34 720,066 -5.36(-2.68%)
Mar 06, 2023 202.00 203.89 198.80 199.70 446,012 -2.88(-1.42%)
Mar 03, 2023 193.64 205.14 190.96 202.58 964,012 +8.14(+4.19%)
Mar 02, 2023 194.67 195.69 192.40 194.44 548,040 -0.96(-0.49%)
Mar 01, 2023 191.45 196.85 190.95 195.40 676,810 +3.95(+2.06%)
Feb 28, 2023 188.77 191.94 187.79 191.45 1,399,887 +1.44(+0.76%)
Feb 27, 2023 191.85 193.19 187.52 190.01 801,046 +0.23(+0.12%)
Feb 24, 2023 191.77 199.58 188.68 189.78 1,542,905 -6.46(-3.29%)
Feb 23, 2023 198.00 202.12 192.54 196.24 1,468,127 -4.86(-2.42%)
Feb 22, 2023 199.02 205.22 197.60 201.10 909,476 +1.24(+0.62%)
Feb 21, 2023 216.83 218.13 199.02 199.86 1,622,158 -22.93(-10.29%)
Feb 17, 2023 220.39 225.22 218.21 222.79 503,175 +2.94(+1.34%)
Feb 16, 2023 220.73 222.44 218.74 219.85 481,306 -2.25(-1.01%)
Feb 15, 2023 223.01 224.00 219.61 222.10 367,790 -2.81(-1.25%)
Feb 14, 2023 221.33 227.91 221.10 224.91 684,648 +2.57(+1.16%)
Feb 13, 2023 215.56 224.34 213.97 222.34 489,925 +7.08(+3.29%)
Feb 10, 2023 216.06 217.51 212.71 215.26 610,814 -0.32(-0.15%)
Feb 09, 2023 219.31 222.08 214.87 215.58 329,254 -2.17(-1.00%)
Feb 08, 2023 220.82 222.63 216.43 217.75 433,362 -3.20(-1.45%)
Feb 07, 2023 223.73 224.35 214.85 220.95 903,897 -3.19(-1.42%)
Feb 06, 2023 230.74 234.70 224.02 224.14 855,555 -9.23(-3.96%)
Feb 03, 2023 228.38 234.01 227.62 233.37 1,206,065 +3.62(+1.58%)
Feb 02, 2023 225.60 230.97 224.00 229.75 908,157 +4.84(+2.15%)
Feb 01, 2023 228.15 228.15 220.07 224.91 750,853 -1.49(-0.66%)
Jan 31, 2023 228.87 229.99 224.67 226.40 1,472,703 +1.00(+0.44%)
Jan 30, 2023 229.81 231.48 224.25 225.40 673,769 -5.97(-2.58%)
Jan 27, 2023 231.59 232.19 225.52 231.37 820,482 -0.22(-0.09%)
Jan 26, 2023 232.23 234.02 228.77 231.59 551,111 +2.57(+1.12%)
Jan 25, 2023 226.70 229.55 225.02 229.02 841,638 +0.91(+0.40%)
Jan 24, 2023 229.42 232.36 227.79 228.11 717,117 -2.48(-1.08%)
Jan 23, 2023 228.85 234.78 227.11 230.59 575,220 +0.94(+0.41%)
Jan 20, 2023 231.29 232.49 228.63 229.65 481,721 +1.09(+0.48%)
Jan 19, 2023 232.00 233.79 228.27 228.56 550,692 -3.25(-1.40%)
Jan 18, 2023 235.74 239.05 230.10 231.81 661,718 -1.92(-0.82%)
Jan 17, 2023 230.54 241.79 230.03 233.73 1,040,905 -1.80(-0.76%)
Jan 13, 2023 228.34 242.39 228.34 235.53 983,891 +5.69(+2.48%)
Jan 12, 2023 224.88 230.56 222.41 229.84 471,690 +4.62(+2.05%)
Jan 11, 2023 218.63 225.39 217.62 225.22 836,889 +5.72(+2.61%)
Jan 10, 2023 218.46 223.89 217.27 219.50 466,220 -0.22(-0.10%)
Jan 09, 2023 225.00 225.64 212.64 219.72 1,009,960 -5.28(-2.35%)
Jan 06, 2023 227.16 227.99 217.66 225.00 800,107 -0.68(-0.30%)
Jan 05, 2023 232.14 232.22 224.16 225.68 840,148 -7.18(-3.08%)
Jan 04, 2023 234.67 235.80 231.27 232.86 905,194 -0.73(-0.31%)
Jan 03, 2023 238.00 238.64 230.35 233.59 635,127 -4.10(-1.72%)
Dec 30, 2022 237.07 239.05 233.49 237.69 518,002 -0.36(-0.15%)
Dec 29, 2022 232.00 238.48 230.28 238.05 466,339 +6.43(+2.78%)
Dec 28, 2022 232.30 235.60 230.03 231.62 453,810 -0.69(-0.30%)
Dec 27, 2022 238.03 238.59 231.69 232.31 631,033 -5.59(-2.35%)
Dec 23, 2022 237.45 239.28 233.81 237.90 417,093 -1.59(-0.66%)
Dec 22, 2022 239.61 241.07 237.36 239.49 427,073 -1.82(-0.75%)
Dec 21, 2022 237.42 242.97 236.33 241.31 590,130 +3.76(+1.58%)
Dec 20, 2022 234.00 239.52 233.53 237.55 1,180,966 +3.48(+1.49%)
Dec 19, 2022 236.92 236.92 231.12 234.07 377,507 -2.85(-1.20%)
Dec 16, 2022 229.00 238.79 228.69 236.92 1,308,347 +7.55(+3.29%)
Dec 15, 2022 233.00 233.00 226.32 229.37 823,194 -4.54(-1.94%)
Dec 14, 2022 234.89 237.95 232.05 233.91 674,976 -3.07(-1.30%)
Dec 13, 2022 239.31 241.68 234.30 236.98 618,783 +1.12(+0.47%)
Dec 12, 2022 230.87 236.75 228.80 235.86 1,178,908 +4.53(+1.96%)
Dec 09, 2022 235.00 242.31 230.71 231.33 1,075,414 -6.68(-2.81%)
Dec 08, 2022 232.33 239.68 230.97 238.01 1,139,156 +6.68(+2.89%)
Dec 07, 2022 219.39 231.51 219.39 231.33 926,239 +11.69(+5.32%)
Dec 06, 2022 224.84 226.27 215.28 219.64 425,372 -6.56(-2.90%)
Dec 05, 2022 231.48 233.80 224.73 226.20 757,842 -8.20(-3.50%)
Dec 02, 2022 217.52 235.48 216.77 234.40 922,231 +14.15(+6.42%)
Dec 01, 2022 220.35 223.40 218.59 220.25 603,782 -0.48(-0.22%)
Nov 30, 2022 207.21 221.15 205.19 220.73 2,478,262 +15.94(+7.78%)
Nov 29, 2022 209.50 212.70 203.53 204.79 516,439 -4.41(-2.11%)
Nov 28, 2022 213.08 217.34 208.09 209.20 807,988 -3.52(-1.65%)
Nov 25, 2022 207.89 214.26 206.36 212.72 356,465 +4.23(+2.03%)
Nov 23, 2022 209.99 214.67 207.46 208.49 377,445 -0.92(-0.44%)
Nov 22, 2022 206.31 212.69 205.00 209.41 523,850 +2.76(+1.34%)
Nov 21, 2022 217.83 222.59 204.38 206.65 991,503 -10.71(-4.93%)
Nov 18, 2022 212.01 219.03 210.75 217.36 670,181 +8.24(+3.94%)
Nov 17, 2022 212.84 212.84 206.50 209.12 419,531 -2.87(-1.35%)
Nov 16, 2022 214.54 215.68 210.66 211.99 460,468 -2.30(-1.07%)
Nov 15, 2022 217.43 218.95 212.39 214.29 513,664 +0.81(+0.38%)
Nov 14, 2022 217.06 219.17 213.47 213.48 525,960 -2.89(-1.34%)
Nov 11, 2022 212.45 216.52 209.57 216.37 819,425 +3.92(+1.85%)
Nov 10, 2022 202.79 214.57 202.21 212.45 861,251 +14.51(+7.33%)
Nov 09, 2022 205.00 205.00 197.22 197.94 622,830 -6.82(-3.33%)
Nov 08, 2022 205.11 206.95 203.09 204.76 1,081,335 -0.17(-0.08%)
Nov 07, 2022 208.74 210.37 204.31 204.93 487,402 -3.41(-1.64%)
Nov 04, 2022 215.41 215.41 203.19 208.34 749,454 -7.38(-3.42%)
Nov 03, 2022 210.63 220.33 210.63 215.72 1,338,441 +1.37(+0.64%)
Nov 02, 2022 213.31 219.77 210.20 214.35 663,034 +1.23(+0.58%)
Nov 01, 2022 209.46 214.76 206.99 213.12 646,866 +5.86(+2.83%)
Oct 31, 2022 203.38 209.97 202.97 207.26 771,367 +2.75(+1.34%)
Oct 28, 2022 195.47 204.96 194.99 204.51 979,455 +10.51(+5.42%)
Oct 27, 2022 197.50 199.99 190.43 194.00 2,286,189 -7.02(-3.49%)
Oct 26, 2022 199.58 203.24 197.83 201.02 723,535 +2.46(+1.24%)
Oct 25, 2022 196.09 201.07 195.80 198.56 701,131 +2.71(+1.38%)
Oct 24, 2022 198.33 199.13 191.49 195.85 1,425,536 -3.03(-1.52%)
Oct 21, 2022 194.01 199.83 193.10 198.88 968,672 +5.90(+3.06%)
Oct 20, 2022 191.40 197.99 190.40 192.98 670,339 +0.98(+0.51%)
Oct 19, 2022 192.88 194.49 190.70 192.00 769,185 -2.05(-1.06%)
Oct 18, 2022 195.02 197.36 192.71 194.05 654,915 -1.04(-0.53%)
Oct 17, 2022 186.56 195.67 186.56 195.09 604,322 +9.56(+5.15%)
Oct 14, 2022 193.14 195.77 185.26 185.53 706,049 -6.23(-3.25%)
Oct 13, 2022 182.28 191.98 181.65 191.76 2,252,063 +6.65(+3.59%)
Oct 12, 2022 186.33 187.03 183.96 185.11 583,137 -1.58(-0.85%)
Oct 11, 2022 187.16 189.63 182.81 186.69 1,072,774 -0.13(-0.07%)
Oct 10, 2022 194.46 195.18 186.56 186.82 1,341,219 -8.99(-4.59%)
Oct 07, 2022 201.00 202.53 194.96 195.81 844,420 -6.56(-3.24%)
Oct 06, 2022 199.90 202.57 198.59 202.37 814,977 +1.35(+0.67%)
Oct 05, 2022 199.81 202.72 195.19 201.02 1,116,855 -0.22(-0.11%)
Oct 04, 2022 199.27 201.27 192.42 201.24 1,815,297 +4.45(+2.26%)
Oct 03, 2022 205.10 206.93 194.01 196.79 1,430,715 -3.37(-1.68%)
Sep 30, 2022 208.16 216.89 199.11 200.16 1,684,601 -9.23(-4.41%)
Sep 29, 2022 210.82 211.10 206.21 209.39 1,073,880 -1.37(-0.65%)
Sep 28, 2022 205.58 211.50 205.80 210.76 1,016,284 +8.15(+4.02%)
Sep 27, 2022 201.33 204.95 200.65 202.61 806,753 +5.22(+2.64%)
Sep 26, 2022 200.42 204.52 197.20 197.39 715,060 -3.39(-1.69%)
Sep 23, 2022 202.44 203.91 198.41 200.78 544,881 -1.93(-0.95%)
Sep 22, 2022 205.29 205.29 200.00 202.71 634,140 -3.68(-1.78%)
Sep 21, 2022 212.88 214.34 206.14 206.39 472,672 -5.62(-2.65%)
Sep 20, 2022 216.00 219.63 210.84 212.01 625,624 -3.99(-1.85%)
Sep 19, 2022 210.92 216.06 208.09 216.00 952,280 +3.00(+1.41%)
Sep 16, 2022 207.59 213.06 205.85 213.00 1,559,304 +4.52(+2.17%)
Sep 15, 2022 206.40 210.86 202.60 208.48 778,807 +0.20(+0.10%)
Sep 14, 2022 207.28 209.15 203.01 208.28 1,232,312 +1.69(+0.82%)
Sep 13, 2022 208.25 209.38 205.02 206.59 2,297,847 -5.41(-2.55%)
Sep 12, 2022 214.89 216.00 210.19 212.00 2,778,564 -11.27(-5.05%)
Sep 09, 2022 219.04 228.04 218.72 223.27 712,725 -3.03(-1.34%)
Sep 08, 2022 205.37 227.16 203.86 226.30 2,017,237 +17.44(+8.35%)
Sep 07, 2022 201.49 209.14 200.25 208.86 1,262,053 +7.60(+3.78%)
Sep 06, 2022 204.40 204.85 199.39 201.26 981,348 -4.19(-2.04%)
Sep 02, 2022 210.97 213.65 204.23 205.45 644,431 -5.59(-2.65%)
Sep 01, 2022 206.73 211.82 204.14 211.04 757,063 +4.37(+2.11%)
Aug 31, 2022 209.94 212.00 205.97 206.67 705,776 -3.30(-1.57%)
Aug 30, 2022 209.56 211.00 207.54 209.97 791,520 +0.94(+0.45%)
Aug 29, 2022 209.75 212.70 206.12 209.03 753,866 -1.91(-0.91%)
Aug 26, 2022 217.67 218.69 209.53 210.94 1,589,300 -2.98(-1.39%)
Aug 25, 2022 222.06 222.06 213.22 213.92 795,740 -7.08(-3.20%)
Aug 24, 2022 217.84 224.15 216.32 221.00 664,683 +4.11(+1.89%)
Aug 23, 2022 216.58 220.43 213.15 216.89 752,584 -1.02(-0.47%)
Aug 22, 2022 216.02 221.27 216.02 217.91 892,139 +1.94(+0.90%)
Aug 19, 2022 222.25 222.25 212.43 215.97 881,795 -7.48(-3.35%)
Aug 18, 2022 223.97 224.85 221.00 223.45 466,900 +0.32(+0.14%)
Aug 17, 2022 226.09 226.96 222.24 223.13 518,331 -5.02(-2.20%)
Aug 16, 2022 232.55 234.98 227.78 228.15 700,538 -2.86(-1.24%)
Aug 15, 2022 226.16 233.22 225.00 231.01 731,956 -2.84(-1.21%)
Aug 12, 2022 229.39 236.80 228.03 233.85 619,833 +4.46(+1.94%)
Aug 11, 2022 231.90 234.51 228.00 229.39 736,920 -2.61(-1.13%)
Aug 10, 2022 225.33 233.88 224.40 232.00 969,763 +8.63(+3.86%)
Aug 09, 2022 230.35 231.50 222.56 223.37 1,117,944 -7.37(-3.19%)
Aug 08, 2022 216.07 231.53 216.07 230.74 2,286,514 +12.16(+5.56%)
Aug 05, 2022 224.01 226.00 213.48 218.58 1,356,669 -5.47(-2.44%)
Aug 04, 2022 189.43 226.00 188.88 224.05 3,413,840 +12.04(+5.68%)
Aug 03, 2022 210.00 220.92 198.00 212.01 8,549,689 +70.04(+49.33%)
Aug 02, 2022 140.29 142.86 138.18 141.97 317,168 +2.02(+1.44%)
Aug 01, 2022 141.82 143.91 138.66 139.95 438,196 -2.09(-1.47%)
Jul 29, 2022 143.00 143.93 139.42 142.04 609,488 -1.48(-1.03%)
Jul 28, 2022 137.00 145.28 135.46 143.52 542,416 +1.55(+1.09%)
Jul 27, 2022 140.05 140.05 137.00 141.97 779,013 +1.97(+1.41%)
Jul 26, 2022 141.96 142.89 137.02 140.00 674,474 -1.20(-0.85%)
Jul 25, 2022 143.00 143.15 139.59 141.20 474,068 -2.01(-1.40%)
Jul 22, 2022 148.51 148.51 143.01 143.21 550,590 -3.99(-2.71%)
Jul 21, 2022 146.56 149.14 146.42 147.20 425,727 +0.64(+0.44%)
Jul 20, 2022 146.63 149.72 144.90 146.56 436,595 +0.84(+0.58%)
Jul 19, 2022 143.02 145.86 141.59 145.72 442,885 +5.08(+3.61%)
Jul 18, 2022 145.53 147.74 140.00 140.64 556,585 -4.75(-3.27%)
Jul 15, 2022 138.16 146.40 138.04 145.39 994,221 +6.85(+4.94%)
Jul 14, 2022 141.04 142.60 138.29 138.54 739,261 -4.16(-2.92%)
Jul 13, 2022 143.44 147.57 140.94 142.70 708,072 -3.15(-2.16%)
Jul 12, 2022 149.75 149.90 143.55 145.85 781,768 -5.06(-3.35%)
Jul 11, 2022 152.37 153.29 150.23 150.91 585,658 -1.58(-1.04%)
Jul 08, 2022 151.71 153.02 150.10 152.49 577,616 -0.93(-0.61%)
Jul 07, 2022 149.61 154.00 149.33 153.42 492,503 +3.42(+2.28%)
Jul 06, 2022 149.87 153.01 149.53 150.00 711,487 -0.73(-0.48%)
Jul 05, 2022 146.96 151.22 145.06 150.73 800,217 +2.48(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.