Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 144.08 146.06 143.00 143.31 479,138 -0.40(-0.28%)
Apr 25, 2024 143.00 145.79 141.97 143.71 489,265 -0.09(-0.06%)
Apr 24, 2024 146.60 147.49 143.52 143.80 395,369 -2.27(-1.55%)
Apr 23, 2024 147.35 150.27 145.04 146.07 543,726 +0.28(+0.19%)
Apr 22, 2024 145.21 147.90 143.69 145.79 399,984 +1.38(+0.96%)
Apr 19, 2024 144.72 146.92 143.50 144.41 703,168 -0.75(-0.52%)
Apr 18, 2024 145.00 146.47 144.23 145.16 398,914 -0.16(-0.11%)
Apr 17, 2024 146.70 147.49 145.19 145.32 601,282 -1.40(-0.95%)
Apr 16, 2024 146.37 148.44 146.01 146.72 352,430 -0.98(-0.66%)
Apr 15, 2024 148.62 150.37 146.73 147.70 498,939 -0.80(-0.54%)
Apr 12, 2024 151.80 151.80 148.28 148.50 428,052 -3.59(-2.36%)
Apr 11, 2024 154.02 154.02 149.93 152.09 473,409 -0.32(-0.21%)
Apr 10, 2024 154.89 154.96 151.91 152.41 571,403 -3.49(-2.24%)
Apr 09, 2024 157.26 159.34 154.89 155.90 595,957 -0.14(-0.09%)
Apr 08, 2024 154.63 157.96 153.25 156.04 738,214 +2.48(+1.62%)
Apr 05, 2024 150.15 154.00 149.41 153.56 351,493 +2.08(+1.37%)
Apr 04, 2024 151.00 154.38 150.80 151.48 531,883 +0.65(+0.43%)
Apr 03, 2024 150.19 151.27 149.25 150.83 315,098 -0.21(-0.14%)
Apr 02, 2024 151.89 152.27 150.67 151.04 445,640 -2.29(-1.49%)
Apr 01, 2024 148.57 154.21 147.58 153.33 523,250 +3.88(+2.60%)
Mar 28, 2024 154.48 150.50 149.32 149.45 666,592 -4.94(-3.20%)
Mar 27, 2024 152.83 155.28 150.40 154.39 463,043 +2.42(+1.59%)
Mar 26, 2024 152.51 153.43 150.81 151.97 532,485 -0.10(-0.07%)
Mar 25, 2024 147.15 152.62 146.43 152.07 799,298 +5.56(+3.79%)
Mar 22, 2024 146.65 147.10 143.66 146.51 834,175 -0.11(-0.08%)
Mar 21, 2024 149.70 150.68 145.41 146.62 611,514 -1.37(-0.93%)
Mar 20, 2024 148.00 148.64 145.22 147.99 439,773 -0.18(-0.12%)
Mar 19, 2024 146.93 149.69 146.00 148.17 519,568 +0.76(+0.52%)
Mar 18, 2024 150.68 151.00 147.18 147.41 460,718 -1.86(-1.25%)
Mar 15, 2024 148.50 150.09 145.56 149.27 906,206 +0.74(+0.50%)
Mar 14, 2024 147.68 149.59 145.77 148.53 505,843 +0.11(+0.07%)
Mar 13, 2024 146.82 151.47 146.82 148.42 858,993 +1.77(+1.21%)
Mar 12, 2024 150.02 150.02 146.61 146.65 683,597 -2.45(-1.64%)
Mar 11, 2024 150.24 152.50 148.88 149.10 662,002 -0.72(-0.48%)
Mar 08, 2024 150.96 152.88 149.13 149.82 639,431 -0.04(-0.03%)
Mar 07, 2024 150.42 150.68 149.23 149.86 563,927 +0.20(+0.13%)
Mar 06, 2024 150.15 150.24 147.63 149.66 521,529 -0.02(-0.01%)
Mar 05, 2024 148.94 151.21 147.52 149.68 703,383 -0.36(-0.24%)
Mar 04, 2024 153.16 154.85 149.89 150.04 991,937 -2.57(-1.68%)
Mar 01, 2024 150.90 155.91 150.00 152.61 538,890 +1.52(+1.01%)
Feb 29, 2024 156.59 157.52 149.00 151.09 1,809,866 -4.14(-2.67%)
Feb 28, 2024 156.56 158.90 153.94 155.23 1,612,458 -3.77(-2.37%)
Feb 27, 2024 160.00 161.31 157.91 159.00 674,827 +0.34(+0.21%)
Feb 26, 2024 156.49 159.04 153.84 158.66 556,235 +1.01(+0.64%)
Feb 23, 2024 163.00 163.01 155.82 157.65 1,488,147 -5.16(-3.17%)
Feb 22, 2024 154.47 164.02 154.03 162.81 1,174,371 +8.07(+5.22%)
Feb 21, 2024 150.31 155.39 148.84 154.74 3,666,263 +5.05(+3.37%)
Feb 20, 2024 146.98 150.06 145.81 149.69 1,338,437 +2.69(+1.83%)
Feb 16, 2024 148.00 150.93 146.82 147.00 1,886,827 -0.43(-0.29%)
Feb 15, 2024 150.00 153.27 143.52 147.43 5,428,067 -16.72(-10.19%)
Feb 14, 2024 162.57 164.63 161.48 164.15 931,439 +2.15(+1.33%)
Feb 13, 2024 164.89 166.50 160.84 162.00 800,278 -7.34(-4.33%)
Feb 12, 2024 170.01 171.57 166.87 169.34 790,200 -0.69(-0.41%)
Feb 09, 2024 169.49 171.86 168.44 170.03 481,037 +0.53(+0.31%)
Feb 08, 2024 168.57 170.25 165.59 169.50 1,807,634 +0.90(+0.53%)
Feb 07, 2024 172.55 172.55 167.43 168.60 771,746 -3.58(-2.08%)
Feb 06, 2024 170.65 173.33 169.81 172.18 1,443,779 +1.48(+0.87%)
Feb 05, 2024 172.17 172.73 168.00 170.70 628,782 -2.36(-1.36%)
Feb 02, 2024 172.76 174.48 169.32 173.06 646,548 -1.86(-1.06%)
Feb 01, 2024 173.54 176.35 172.20 174.92 624,761 +2.01(+1.16%)
Jan 31, 2024 179.49 179.80 172.37 172.91 861,993 -7.21(-4.00%)
Jan 30, 2024 180.45 181.66 178.36 180.12 475,818 -0.84(-0.46%)
Jan 29, 2024 179.13 181.50 176.12 180.96 1,044,457 +1.34(+0.75%)
Jan 26, 2024 183.88 184.46 179.47 179.62 517,487 -4.31(-2.34%)
Jan 25, 2024 185.43 188.69 183.03 183.93 533,827 -1.27(-0.69%)
Jan 24, 2024 190.72 191.72 185.13 185.20 531,326 -4.50(-2.37%)
Jan 23, 2024 184.76 190.37 183.45 189.70 647,327 +5.78(+3.14%)
Jan 22, 2024 183.88 189.98 182.60 183.92 585,726 -0.11(-0.06%)
Jan 19, 2024 186.14 186.27 182.53 184.03 440,989 -1.92(-1.03%)
Jan 18, 2024 189.00 189.00 183.67 185.95 495,175 -2.61(-1.38%)
Jan 17, 2024 186.43 188.86 182.36 188.56 468,631 +1.06(+0.57%)
Jan 16, 2024 192.05 191.62 186.22 187.49 632,838 -5.90(-3.05%)
Jan 12, 2024 195.11 196.49 192.77 193.39 386,578 -1.69(-0.87%)
Jan 11, 2024 194.76 196.80 192.43 195.08 615,835 -1.53(-0.78%)
Jan 10, 2024 198.51 199.24 190.37 196.61 613,474 -1.59(-0.80%)
Jan 09, 2024 196.83 199.38 195.43 198.20 694,281 +1.37(+0.70%)
Jan 08, 2024 189.29 197.09 185.00 196.83 674,288 +7.45(+3.93%)
Jan 05, 2024 190.33 191.38 188.31 189.38 602,756 -2.93(-1.52%)
Jan 04, 2024 189.68 193.33 187.85 192.31 570,989 +1.67(+0.88%)
Jan 03, 2024 193.96 197.26 190.43 190.64 435,102 -4.29(-2.20%)
Jan 02, 2024 189.88 196.01 189.71 194.93 362,949 +3.52(+1.84%)
Dec 29, 2023 195.43 197.02 191.14 191.41 270,303 -4.30(-2.20%)
Dec 28, 2023 196.87 198.00 195.18 195.71 456,623 -0.86(-0.44%)
Dec 27, 2023 191.43 196.75 191.00 196.57 447,683 +5.37(+2.81%)
Dec 26, 2023 192.67 194.89 190.23 191.20 308,198 +0.18(+0.09%)
Dec 22, 2023 183.05 191.80 181.67 191.02 592,828 +9.88(+5.45%)
Dec 21, 2023 180.83 182.87 180.33 181.14 273,459 +2.09(+1.17%)
Dec 20, 2023 187.01 187.01 178.86 179.05 659,521 -8.45(-4.51%)
Dec 19, 2023 187.51 190.95 187.06 187.50 534,522 +1.27(+0.68%)
Dec 18, 2023 185.63 189.03 185.50 186.23 398,978 +0.99(+0.53%)
Dec 15, 2023 187.03 189.92 183.06 185.24 1,209,958 -1.24(-0.66%)
Dec 14, 2023 183.68 190.98 183.07 186.48 1,582,977 +5.96(+3.30%)
Dec 13, 2023 173.63 180.96 173.05 180.52 785,206 +6.64(+3.82%)
Dec 12, 2023 172.29 175.20 169.71 173.88 461,102 +2.96(+1.73%)
Dec 11, 2023 170.04 173.00 168.84 170.92 539,519 +0.88(+0.52%)
Dec 08, 2023 175.03 175.03 170.00 170.04 467,861 -7.22(-4.07%)
Dec 07, 2023 176.22 177.77 174.39 177.26 695,269 +2.24(+1.28%)
Dec 06, 2023 171.00 176.28 169.60 175.02 658,885 +4.65(+2.73%)
Dec 05, 2023 171.98 172.00 169.44 170.37 567,046 -2.50(-1.45%)
Dec 04, 2023 170.81 173.49 169.77 172.87 387,361 +1.46(+0.85%)
Dec 01, 2023 167.93 171.42 166.02 171.41 366,535 +3.16(+1.88%)
Nov 30, 2023 165.53 169.65 165.53 168.25 780,578 +4.24(+2.59%)
Nov 29, 2023 161.79 164.19 160.18 164.01 915,085 +2.65(+1.64%)
Nov 28, 2023 158.09 161.78 156.52 161.36 380,812 +2.16(+1.36%)
Nov 27, 2023 162.39 162.50 159.02 159.20 641,222 -3.72(-2.28%)
Nov 24, 2023 162.76 166.23 162.27 162.92 143,003 +0.04(+0.02%)
Nov 22, 2023 165.20 167.50 161.43 162.88 307,135 -0.80(-0.49%)
Nov 21, 2023 164.92 166.53 161.33 163.68 602,141 -1.58(-0.96%)
Nov 20, 2023 163.82 170.86 163.27 165.26 511,816 +1.53(+0.93%)
Nov 17, 2023 168.54 169.59 163.37 163.73 654,797 -5.24(-3.10%)
Nov 16, 2023 171.10 171.51 167.50 168.97 448,758 -2.08(-1.22%)
Nov 15, 2023 169.22 174.00 169.10 171.05 479,516 +1.06(+0.62%)
Nov 14, 2023 169.97 172.44 168.51 169.99 868,479 +4.98(+3.02%)
Nov 13, 2023 161.95 165.06 159.51 165.01 334,190 +3.12(+1.93%)
Nov 10, 2023 165.33 166.55 157.80 161.89 658,707 -2.63(-1.60%)
Nov 09, 2023 169.14 169.61 163.03 164.52 649,862 -4.88(-2.88%)
Nov 08, 2023 170.67 170.67 166.13 169.40 635,782 -0.80(-0.47%)
Nov 07, 2023 168.92 173.00 167.57 170.20 1,006,734 +3.05(+1.82%)
Nov 06, 2023 168.99 169.22 164.35 167.15 499,840 -0.20(-0.12%)
Nov 03, 2023 164.68 169.12 164.21 167.35 653,420 +5.82(+3.60%)
Nov 02, 2023 162.34 163.27 148.73 161.53 789,994 +4.53(+2.89%)
Nov 01, 2023 151.94 157.21 149.29 157.00 785,645 +5.20(+3.43%)
Oct 31, 2023 150.00 152.25 148.10 151.80 658,066 +0.39(+0.26%)
Oct 30, 2023 151.47 155.94 150.82 151.41 616,255 -0.35(-0.23%)
Oct 27, 2023 154.18 154.95 151.17 151.76 623,817 -3.90(-2.51%)
Oct 26, 2023 159.49 160.66 155.25 155.66 644,058 -3.83(-2.40%)
Oct 25, 2023 161.86 162.80 158.96 159.49 483,219 -4.47(-2.73%)
Oct 24, 2023 162.49 166.00 161.17 163.96 371,256 +1.96(+1.21%)
Oct 23, 2023 161.57 163.60 160.46 162.00 340,022 +0.21(+0.13%)
Oct 20, 2023 161.33 163.52 159.50 161.79 1,035,008 +1.29(+0.80%)
Oct 19, 2023 165.30 165.68 160.44 160.50 695,626 -4.58(-2.77%)
Oct 18, 2023 163.67 166.67 162.20 165.08 495,188 -0.90(-0.54%)
Oct 17, 2023 166.45 170.38 164.94 165.98 1,457,302 -1.27(-0.76%)
Oct 16, 2023 167.94 169.25 165.02 167.25 549,711 -0.87(-0.52%)
Oct 13, 2023 165.41 169.97 163.66 168.12 520,396 +2.83(+1.71%)
Oct 12, 2023 167.08 168.13 164.02 165.29 789,993 -2.53(-1.51%)
Oct 11, 2023 167.10 169.49 166.04 167.82 793,719 -1.24(-0.73%)
Oct 10, 2023 169.00 170.84 165.88 169.06 936,679 +0.74(+0.44%)
Oct 09, 2023 169.73 173.42 159.47 168.32 1,521,210 -8.60(-4.86%)
Oct 06, 2023 178.42 180.99 176.74 176.92 459,611 -1.79(-1.00%)
Oct 05, 2023 167.92 178.99 167.92 178.71 550,108 +9.54(+5.64%)
Oct 04, 2023 172.52 172.52 167.40 169.17 658,148 -3.74(-2.16%)
Oct 03, 2023 178.17 179.91 172.48 172.91 689,096 -6.05(-3.38%)
Oct 02, 2023 177.31 179.30 176.00 178.96 629,661 +1.86(+1.05%)
Sep 29, 2023 175.74 177.85 174.07 177.10 754,167 +3.07(+1.76%)
Sep 28, 2023 176.32 178.24 173.90 174.03 362,010 -2.83(-1.60%)
Sep 27, 2023 177.18 178.55 171.66 176.86 511,654 +1.81(+1.03%)
Sep 26, 2023 171.01 175.41 170.05 175.05 576,602 +4.28(+2.51%)
Sep 25, 2023 170.93 172.31 169.22 170.77 530,128 -0.78(-0.45%)
Sep 22, 2023 173.85 175.22 169.85 171.55 678,897 -2.30(-1.32%)
Sep 21, 2023 174.47 175.39 171.08 173.85 685,045 -1.67(-0.95%)
Sep 20, 2023 176.00 179.49 174.41 175.52 565,312 -0.14(-0.08%)
Sep 19, 2023 179.02 180.32 175.41 175.66 687,764 -4.11(-2.29%)
Sep 18, 2023 183.62 184.84 178.21 179.77 731,120 -5.22(-2.82%)
Sep 15, 2023 191.64 196.28 182.63 184.99 1,912,614 -8.07(-4.18%)
Sep 14, 2023 200.00 202.50 188.45 193.06 2,105,872 -18.59(-8.78%)
Sep 12, 2023 211.65 6,220 +7.93(+3.89%)
Sep 11, 2023 201.57 204.65 196.67 203.72 553,725 +2.29(+1.14%)
Sep 08, 2023 201.25 205.52 200.52 201.43 660,071 +0.33(+0.16%)
Sep 07, 2023 201.14 203.79 200.18 201.10 809,639 -0.35(-0.17%)
Sep 06, 2023 201.50 201.76 197.03 201.45 394,573 +1.11(+0.55%)
Sep 05, 2023 200.83 204.59 199.26 200.34 436,283 -0.83(-0.41%)
Sep 01, 2023 199.14 204.48 199.14 201.17 494,156 +3.35(+1.69%)
Aug 31, 2023 197.50 200.77 197.15 197.82 464,653 +0.66(+0.33%)
Aug 30, 2023 194.46 198.34 194.46 197.16 546,373 +2.70(+1.39%)
Aug 29, 2023 191.67 195.70 190.97 194.46 368,247 +2.80(+1.46%)
Aug 28, 2023 189.99 192.72 189.76 191.66 267,263 +2.40(+1.27%)
Aug 25, 2023 186.55 190.50 186.38 189.26 192,881 +2.49(+1.33%)
Aug 24, 2023 189.72 190.32 183.73 186.77 349,547 -3.61(-1.90%)
Aug 23, 2023 190.40 192.40 189.07 190.38 272,647 +1.00(+0.53%)
Aug 22, 2023 189.13 190.38 187.62 189.38 523,741 +0.65(+0.34%)
Aug 21, 2023 186.70 189.44 183.41 188.73 352,756 +2.70(+1.45%)
Aug 18, 2023 182.19 186.25 181.87 186.03 372,608 +2.14(+1.16%)
Aug 17, 2023 183.13 185.40 182.36 183.89 395,682 +1.46(+0.80%)
Aug 16, 2023 179.35 182.96 179.00 182.43 451,627 +2.30(+1.28%)
Aug 15, 2023 180.00 181.67 178.64 180.13 503,423 -1.22(-0.67%)
Aug 14, 2023 184.41 184.41 180.76 181.35 1,122,898 -4.44(-2.39%)
Aug 11, 2023 184.11 187.45 184.11 185.79 358,810 +0.76(+0.41%)
Aug 10, 2023 188.02 189.54 184.99 185.03 368,371 -1.33(-0.71%)
Aug 09, 2023 186.19 186.67 183.87 186.36 394,088 +1.52(+0.82%)
Aug 08, 2023 184.54 186.90 182.72 184.84 488,358 +0.55(+0.30%)
Aug 07, 2023 185.61 186.03 182.77 184.29 451,545 -1.29(-0.70%)
Aug 04, 2023 189.31 189.31 184.01 185.58 567,891 -4.52(-2.38%)
Aug 03, 2023 182.13 192.29 180.02 190.10 674,481 +3.09(+1.65%)
Aug 02, 2023 186.80 187.50 184.16 187.01 631,454 -2.04(-1.08%)
Aug 01, 2023 193.40 194.52 187.47 189.05 507,325 -6.35(-3.25%)
Jul 31, 2023 199.10 200.29 194.52 195.40 406,348 -3.89(-1.95%)
Jul 28, 2023 196.59 200.00 194.89 199.29 341,586 +4.42(+2.27%)
Jul 27, 2023 196.18 196.54 192.58 194.87 853,862 -0.07(-0.04%)
Jul 26, 2023 193.42 195.24 190.05 194.94 459,717 +1.48(+0.77%)
Jul 25, 2023 192.06 195.13 190.76 193.46 685,829 +1.14(+0.59%)
Jul 24, 2023 201.19 202.46 190.86 192.32 770,557 -7.75(-3.87%)
Jul 21, 2023 201.89 202.36 199.36 200.07 305,079 -1.37(-0.68%)
Jul 20, 2023 204.33 206.57 200.00 201.44 440,410 -3.88(-1.89%)
Jul 19, 2023 209.97 210.56 205.28 205.32 428,482 -3.10(-1.49%)
Jul 18, 2023 202.77 210.76 200.13 208.42 599,743 +5.59(+2.76%)
Jul 17, 2023 208.00 218.88 201.86 202.83 1,234,091 +5.73(+2.91%)
Jul 14, 2023 203.54 203.88 196.90 197.10 498,022 -6.78(-3.33%)
Jul 13, 2023 203.29 205.37 201.19 203.88 538,777 +1.98(+0.98%)
Jul 12, 2023 204.09 207.40 201.77 201.90 489,811 -0.25(-0.12%)
Jul 11, 2023 199.95 202.71 197.03 202.15 511,926 +2.34(+1.17%)
Jul 10, 2023 192.60 200.99 192.40 199.81 584,244 +7.13(+3.70%)
Jul 07, 2023 193.43 195.97 192.06 192.68 284,057 -1.71(-0.88%)
Jul 06, 2023 190.37 194.94 190.08 194.39 407,548 +1.82(+0.95%)
Jul 05, 2023 190.00 194.40 189.06 192.57 329,522 +2.88(+1.52%)
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.