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 (%)
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 171.10 171.99 167.50 168.97 448,758 -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%)
Jul 03, 2023 188.43 190.25 187.65 189.69 242,777 -0.25(-0.13%)
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%)
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.