NasdaqGS - Delayed Quote USD

Alnylam Pharmaceuticals, Inc. (ALNY)

308.00
+2.69
+(0.88%)
At close: June 5 at 4:00:01 PM EDT
309.99
+1.99
+(0.65%)
After hours: June 5 at 7:18:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 2025304.55308.53300.75308.00308.00761,200
Jun 4, 2025303.22308.93302.33305.31305.31563,100
Jun 3, 2025306.00307.85301.52303.77303.77965,300
Jun 2, 2025303.10307.19299.52306.09306.091,131,600
May 30, 2025292.45306.00287.20304.56304.563,116,200
May 29, 2025287.65293.22284.73292.90292.90965,800
May 28, 2025291.07291.54285.55285.56285.56905,300
May 27, 2025295.44295.44289.23290.10290.10737,900
May 23, 2025286.39291.22284.19289.96289.96757,000
May 22, 2025290.73291.54284.43289.00289.00615,000
May 21, 2025291.50298.23288.74292.58292.58930,200
May 20, 2025292.28292.99288.25291.68291.68627,300
May 19, 2025287.44296.80285.41291.86291.86929,500
May 16, 2025281.02289.75280.60285.31285.311,193,500
May 15, 2025269.53285.00266.18283.40283.401,264,500
May 14, 2025267.27270.00261.85267.55267.55700,400
May 13, 2025267.40268.07261.45266.86266.86723,500
May 12, 2025255.48270.20252.79270.19270.191,252,000
May 9, 2025259.92260.00250.35251.15251.15656,400
May 8, 2025267.63270.00245.96258.35258.351,704,400
May 7, 2025270.00277.85269.72276.55276.55763,300
May 6, 2025269.89276.47267.62269.81269.811,564,100
May 5, 2025259.09273.97257.23273.55273.551,233,400
May 2, 2025259.50265.00257.12259.39259.39729,700
May 1, 2025257.14265.91247.71255.13255.131,519,700
Apr 30, 2025256.99263.68253.47263.24263.24949,400
Apr 29, 2025256.14260.54253.83257.19257.19941,500
Apr 28, 2025252.83256.57252.26254.85254.85510,800
Apr 25, 2025241.90253.25240.00251.56251.56836,400
Apr 24, 2025241.74243.69238.62242.61242.61678,900
Apr 23, 2025243.92248.59240.01241.97241.97752,800
Apr 22, 2025234.32238.63231.76236.75236.75885,900
Apr 21, 2025230.36237.77228.28232.75232.75796,400
Apr 17, 2025230.48235.12228.96234.56234.56601,300
Apr 16, 2025230.98234.50225.84230.50230.501,010,700
Apr 15, 2025241.37242.15228.06230.93230.931,025,900
Apr 14, 2025241.83241.83234.18240.01240.01926,600
Apr 11, 2025223.31240.00220.54237.77237.771,577,300
Apr 10, 2025235.22235.33214.76226.28226.281,655,800
Apr 9, 2025220.33245.56205.87243.27243.272,100,100
Apr 8, 2025246.15246.15220.42224.32224.321,033,500
Apr 7, 2025226.50241.83220.00232.95232.951,561,100
Apr 4, 2025257.14259.16235.57235.74235.741,881,600
Apr 3, 2025263.00264.65258.65262.16262.161,028,400
Apr 2, 2025252.90267.29252.07266.83266.83886,900
Apr 1, 2025272.52273.61255.13255.76255.76868,400
Mar 31, 2025263.37271.85258.00270.02270.021,068,200
Mar 28, 2025270.51271.30264.88268.46268.46684,800
Mar 27, 2025270.00276.57264.13271.02271.02984,100
Mar 26, 2025280.05281.21268.53269.21269.211,073,900
Mar 25, 2025290.05292.62280.33280.96280.961,065,400
Mar 24, 2025288.54300.90287.77290.70290.701,768,100
Mar 21, 2025261.82289.44261.00283.34283.343,150,300
Mar 20, 2025254.09261.90252.39253.55253.55799,100
Mar 19, 2025243.44255.35243.44253.44253.44987,400
Mar 18, 2025254.21263.30243.87244.30244.30873,900
Mar 17, 2025242.69253.30240.94253.11253.11598,200
Mar 14, 2025241.51244.04239.53241.76241.76478,800
Mar 13, 2025240.96245.14239.02241.75241.75475,300
Mar 12, 2025241.57246.37240.39242.43242.43593,000
Mar 11, 2025230.85243.45230.79238.74238.74603,100
Mar 10, 2025241.62244.33232.84233.07233.07566,300
Mar 7, 2025247.14251.12240.98244.52244.52476,100
Mar 6, 2025244.57252.84244.57248.13248.13570,700
Mar 5, 2025243.02249.82241.55249.23249.23645,300
Mar 4, 2025241.09244.67238.42242.93242.93545,600
Mar 3, 2025246.18250.00241.91243.53243.53833,600
Feb 28, 2025236.50249.34236.50246.75246.751,178,600
Feb 27, 2025244.73246.38236.55237.10237.101,157,400
Feb 26, 2025246.72251.60243.45243.86243.86687,300
Feb 25, 2025251.50251.56238.46245.20245.201,242,100
Feb 24, 2025250.79256.47248.45248.94248.94689,100
Feb 21, 2025253.70253.70246.85250.59250.59653,600
Feb 20, 2025249.21252.99247.00251.00251.00727,800
Feb 19, 2025250.19254.01246.61250.51250.51766,500
Feb 18, 2025256.95260.00249.16250.00250.00910,300
Feb 14, 2025264.02264.87251.87256.45256.45806,000
Feb 13, 2025258.60268.52256.65264.89264.89769,200
Feb 12, 2025265.93268.20261.69265.96265.96820,700
Feb 11, 2025272.19273.23266.98268.99268.99283,000
Feb 10, 2025275.41276.23267.92274.06274.06823,800
Feb 7, 2025276.91278.03272.35276.19276.19469,100
Feb 6, 2025276.09279.24274.05278.25278.25528,600
Feb 5, 2025272.15278.44272.15276.31276.31750,000
Feb 4, 2025273.15277.98269.05271.00271.00743,000
Feb 3, 2025270.78278.51266.21274.55274.55779,400
Jan 31, 2025276.86279.34270.26271.31271.31648,100
Jan 30, 2025274.86279.36269.00277.16277.16561,200
Jan 29, 2025279.38279.70273.45273.99273.99381,800
Jan 28, 2025276.97283.56273.33279.19279.19611,300
Jan 27, 2025277.01287.22274.24276.73276.73785,900
Jan 24, 2025273.43279.67271.52278.76278.76924,200
Jan 23, 2025266.85277.22263.01275.54275.54686,500
Jan 22, 2025265.71269.14262.17266.54266.54746,400
Jan 21, 2025251.37265.02251.23264.99264.99938,900
Jan 17, 2025251.28253.50245.69246.27246.27558,100
Jan 16, 2025252.54256.93247.90249.16249.16683,900
Jan 15, 2025244.00255.30244.00251.01251.01871,000
Jan 14, 2025258.74259.60240.02240.51240.51783,800
Jan 13, 2025240.00261.86236.87258.27258.271,224,400
Jan 10, 2025237.17240.17232.82237.98237.98706,100
Jan 8, 2025236.34240.65234.11240.55240.55654,000
Jan 7, 2025234.00239.23232.98235.95235.95629,000
Jan 6, 2025234.09237.49231.00233.15233.15561,500
Jan 3, 2025232.59235.53232.35234.28234.28411,200
Jan 2, 2025237.92239.99232.25233.62233.62392,700
Dec 31, 2024237.26238.44235.16235.31235.31370,100
Dec 30, 2024235.73236.95233.00236.01236.01382,300
Dec 27, 2024241.81243.61237.15237.97237.97342,900
Dec 26, 2024241.78244.82240.43242.50242.50358,600
Dec 24, 2024241.70243.90236.70243.25243.25253,100
Dec 23, 2024244.63244.64237.12242.26242.26718,100
Dec 20, 2024239.45247.21235.93245.44245.441,663,600
Dec 19, 2024238.11242.87233.41238.87238.87975,100
Dec 18, 2024245.67247.05237.25237.92237.92543,100
Dec 17, 2024242.70249.58240.42246.58246.58634,400
Dec 16, 2024246.44247.93242.13243.99243.99598,900
Dec 13, 2024246.01249.51241.89245.44245.44591,900
Dec 12, 2024255.02255.47244.84245.26245.26751,000
Dec 11, 2024254.50255.92250.21254.15254.15453,500
Dec 10, 2024257.72257.99250.33253.91253.91463,300
Dec 9, 2024255.39258.12252.20255.89255.89611,000
Dec 6, 2024251.60257.81250.65256.26256.26575,500
Dec 5, 2024252.99255.29250.21251.81251.81460,400
Dec 4, 2024250.39256.68250.35254.72254.72422,400
Dec 3, 2024250.59253.21247.38251.84251.84404,200
Dec 2, 2024252.37255.29252.00253.01253.01510,700
Nov 29, 2024250.59254.18250.01253.07253.07325,600
Nov 27, 2024253.98256.02250.27253.74253.74718,100
Nov 26, 2024249.37253.74247.76253.35253.35985,800
Nov 25, 2024247.36255.46247.36250.98250.981,213,300
Nov 22, 2024248.90248.90243.35244.89244.89526,200
Nov 21, 2024247.46250.71245.32246.80246.80687,300
Nov 20, 2024235.78249.10234.43248.79248.791,058,700
Nov 19, 2024232.19235.94231.23234.27234.27830,500
Nov 18, 2024235.80242.49229.86232.27232.271,561,800
Nov 15, 2024253.11254.17234.88235.56235.561,761,100
Nov 14, 2024262.18262.83256.75257.91257.91648,200
Nov 13, 2024269.20271.08264.31264.60264.60651,100
Nov 12, 2024268.22270.77264.11268.95268.951,088,800
Nov 11, 2024276.10286.58276.10279.82279.82907,100
Nov 8, 2024271.63279.51270.98277.43277.43848,500
Nov 7, 2024273.01275.07270.04272.22272.22607,400
Nov 6, 2024266.21278.21265.52273.01273.011,376,700
Nov 5, 2024268.47268.89264.23265.29265.29970,300
Nov 4, 2024268.82272.92263.67269.95269.95781,900
Nov 1, 2024267.05274.03264.00273.91273.91866,300
Oct 31, 2024275.41276.00263.65266.59266.591,572,700
Oct 30, 2024284.10287.87281.39281.49281.49976,400
Oct 29, 2024285.93287.02282.22284.69284.69701,900
Oct 28, 2024288.35290.94285.85286.91286.91521,400
Oct 25, 2024293.69293.74283.78284.86284.861,168,500
Oct 24, 2024293.92301.05293.45293.69293.69626,700
Oct 23, 2024296.48299.17292.20294.87294.87578,700
Oct 22, 2024292.10297.51291.90296.48296.48447,900
Oct 21, 2024294.33295.39288.34292.01292.011,381,700
Oct 18, 2024296.01298.94295.51295.93295.93968,700
Oct 17, 2024299.15304.39296.59296.75296.751,205,400
Oct 16, 2024286.39301.87286.39300.55300.551,258,100
Oct 15, 2024284.85289.67283.75287.36287.36850,200
Oct 14, 2024284.09285.72280.82283.32283.32856,200
Oct 11, 2024278.80286.02278.26284.32284.32618,100
Oct 10, 2024270.50282.45269.00278.62278.62782,700
Oct 9, 2024272.00273.23269.00270.90270.90431,600
Oct 8, 2024266.00274.60264.72271.19271.19621,000
Oct 7, 2024268.55268.55264.15266.77266.77610,000
Oct 4, 2024269.01270.94264.56267.99267.99409,900
Oct 3, 2024271.55272.49268.35269.53269.53678,400
Oct 2, 2024275.62276.50264.84271.55271.55552,800
Oct 1, 2024274.88277.94268.13276.06276.06601,500
Sep 30, 2024275.50277.84272.55275.03275.03849,800
Sep 27, 2024275.50276.07271.48274.91274.91459,500
Sep 26, 2024271.84278.24270.83274.57274.57548,800
Sep 25, 2024271.61275.11268.34272.73272.73680,100
Sep 24, 2024271.56271.66267.13271.00271.00489,600
Sep 23, 2024275.22275.74270.97271.83271.83571,400
Sep 20, 2024275.39275.39270.17273.88273.88907,100
Sep 19, 2024276.53279.85273.53276.33276.33603,900
Sep 18, 2024275.55277.58271.38273.15273.15655,900
Sep 17, 2024271.21274.57270.24274.46274.46758,100
Sep 16, 2024266.66271.16264.37270.37270.37485,800
Sep 13, 2024261.00265.52259.01265.27265.27437,700
Sep 12, 2024260.42266.80259.99261.73261.73529,900
Sep 11, 2024256.75263.65256.11261.91261.91652,200
Sep 10, 2024251.13257.00249.89256.21256.21599,700
Sep 9, 2024246.65255.48246.65253.16253.16865,500
Sep 6, 2024252.35253.44244.88246.78246.78682,400
Sep 5, 2024251.86255.24249.95251.48251.48508,900
Sep 4, 2024253.51255.16248.18253.14253.141,008,500
Sep 3, 2024260.44263.10252.76253.78253.781,621,200
Aug 30, 2024266.00273.24256.91262.69262.693,762,500
Aug 29, 2024279.41287.55279.41287.01287.011,261,000
Aug 28, 2024280.00286.00274.00280.70280.70993,800
Aug 27, 2024268.29282.54265.10280.26280.261,193,000
Aug 26, 2024274.71275.00268.42269.14269.14622,500
Aug 23, 2024278.21280.00271.19272.64272.64359,300
Aug 22, 2024279.17280.17272.00277.33277.33528,600
Aug 21, 2024279.14285.00275.66279.17279.17663,700
Aug 20, 2024274.92282.68274.60280.76280.761,052,600
Aug 19, 2024269.27274.90268.44274.48274.48558,400
Aug 16, 2024266.33272.70261.92268.24268.24846,000
Aug 15, 2024262.88265.51258.78262.70262.70486,800
Aug 14, 2024267.48267.55262.69262.89262.89808,600
Aug 13, 2024268.46271.73266.04267.63267.63477,200
Aug 12, 2024269.52274.88267.62270.18270.18493,000
Aug 9, 2024270.09270.53265.28269.52269.52529,300
Aug 8, 2024262.86271.82261.80270.46270.46829,800
Aug 7, 2024266.39269.55259.95260.17260.171,160,000
Aug 6, 2024266.66266.66258.56262.56262.561,350,000
Aug 5, 2024256.00265.97252.52265.00265.001,362,300
Aug 2, 2024260.18274.93258.09272.05272.051,714,400
Aug 1, 2024250.00271.01245.17268.61268.612,420,000
Jul 31, 2024236.29239.75234.08237.46237.46874,700
Jul 30, 2024236.91238.11232.20233.81233.81529,800
Jul 29, 2024235.33237.02233.72236.28236.28456,000
Jul 26, 2024237.20240.31233.42234.84234.84524,500
Jul 25, 2024235.99242.98235.48237.88237.88615,700
Jul 24, 2024233.11240.24233.11236.48236.48622,700
Jul 23, 2024236.12238.53231.01234.29234.29746,000
Jul 22, 2024239.60240.64234.16235.59235.59537,400
Jul 19, 2024238.16240.91235.30237.83237.83878,600
Jul 18, 2024240.65242.07232.47236.70236.70892,900
Jul 17, 2024245.17246.97239.14240.02240.021,172,500
Jul 16, 2024258.00260.90249.30249.83249.831,134,400
Jul 15, 2024259.74260.62255.39256.18256.18799,900
Jul 12, 2024261.65263.73258.80260.51260.511,039,600
Jul 11, 2024258.12262.82257.03261.02261.02889,800
Jul 10, 2024256.00257.97253.82257.76257.76926,700
Jul 9, 2024254.60256.24253.00254.74254.74890,600
Jul 8, 2024252.83255.40248.30255.11255.11936,600
Jul 5, 2024246.95252.48246.95251.03251.03685,700
Jul 3, 2024247.30249.67245.48248.68248.68950,100
Jul 2, 2024243.00250.11242.08247.61247.611,579,300
Jul 1, 2024240.00246.06239.85243.32243.321,491,700
Jun 28, 2024249.12249.31241.00243.00243.003,246,500
Jun 27, 2024244.99252.87242.57247.00247.002,617,300
Jun 26, 2024237.70249.33236.50245.17245.172,854,400
Jun 25, 2024221.37242.00220.50240.15240.154,502,500
Jun 24, 2024219.37231.64209.23222.90222.909,193,800
Jun 21, 2024160.81166.76158.38165.70165.702,204,900
Jun 20, 2024154.20158.27153.23157.40157.40793,700
Jun 18, 2024157.30157.32152.30153.86153.86587,700
Jun 17, 2024159.78165.47156.51157.30157.30777,700
Jun 14, 2024160.31163.02159.59160.39160.39638,800
Jun 13, 2024158.32161.00158.26160.05160.05400,400
Jun 12, 2024159.54161.73157.14159.04159.04513,200
Jun 11, 2024153.48157.48153.24156.43156.43717,100
Jun 10, 2024151.93153.77150.72153.47153.47383,100
Jun 7, 2024148.03152.95147.25152.78152.78862,700
Jun 6, 2024152.98153.05149.18149.30149.30534,200

Related Tickers

ARWR Arrowhead Pharmaceuticals, Inc.
16.46
-1.67%
 
ARGX argenx SE
580.59
+1.24%
 
AXSM Axsome Therapeutics, Inc.
110.66
+2.33%
 
IONS Ionis Pharmaceuticals, Inc.
35.24
+0.37%
 
BBIO BridgeBio Pharma, Inc.
38.34
+0.84%
 
MDGL Madrigal Pharmaceuticals, Inc.
274.10
-1.87%
 
AKRO Akero Therapeutics, Inc.
53.94
+1.79%
 
ASND Ascendis Pharma A/S
177.55
+2.22%
 
BPMC Blueprint Medicines Corporation
127.90
-0.16%
 
BMRN BioMarin Pharmaceutical Inc.
55.27
-1.50%