Alnylam Pharmaceuticals, Inc. (ALNY)
NASDAQ: ALNY · Real-Time Price · USD
242.61
+0.64 (0.26%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Alnylam Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025241.74243.69238.62242.61242.610.26%678,928
Apr 23, 2025243.92248.59240.01241.97241.972.20%752,903
Apr 22, 2025234.32238.63231.76236.75236.751.72%885,957
Apr 21, 2025230.36237.77228.28232.75232.75-0.77%796,450
Apr 17, 2025230.48235.12228.96234.56234.561.76%601,350
Apr 16, 2025230.98234.50225.85230.50230.50-0.19%1,010,678
Apr 15, 2025241.37242.15228.06230.93230.93-3.78%1,025,890
Apr 14, 2025241.83241.83234.18240.01240.010.94%926,566
Apr 11, 2025223.31240.00220.54237.77237.775.08%1,577,348
Apr 10, 2025235.22235.33214.76226.28226.28-6.98%1,655,877
Apr 9, 2025220.33245.56205.87243.27243.278.45%2,100,112
Apr 8, 2025246.15246.15220.42224.32224.32-3.70%1,033,546
Apr 7, 2025226.50241.83220.00232.95232.95-1.18%1,561,129
Apr 4, 2025257.14259.16235.57235.74235.74-10.08%1,881,632
Apr 3, 2025263.00264.65258.65262.16262.16-1.75%1,028,436
Apr 2, 2025252.90267.29252.07266.83266.834.33%886,911
Apr 1, 2025272.52273.61255.13255.76255.76-5.28%868,393
Mar 31, 2025263.37271.85258.00270.02270.020.58%1,068,432
Mar 28, 2025270.51271.30264.88268.46268.46-0.94%684,839
Mar 27, 2025270.00276.57264.13271.02271.020.67%984,092
Mar 26, 2025280.05281.21268.53269.21269.21-4.18%1,073,929
Mar 25, 2025290.05292.62280.33280.96280.96-3.35%1,065,502
Mar 24, 2025288.54300.90287.77290.70290.702.60%1,768,154
Mar 21, 2025261.82289.44261.00283.34283.3411.75%3,150,362
Mar 20, 2025254.09261.90252.39253.55253.550.04%799,079
Mar 19, 2025243.44255.35243.44253.44253.443.74%987,481
Mar 18, 2025254.21263.30243.87244.30244.30-3.48%873,932
Mar 17, 2025242.69253.30240.94253.11253.114.69%598,264
Mar 14, 2025241.51244.04239.53241.76241.76-478,837
Mar 13, 2025240.96245.14239.02241.75241.75-0.28%475,393
Mar 12, 2025241.57246.37240.39242.43242.431.55%593,084
Mar 11, 2025230.85243.45230.79238.74238.742.43%603,109
Mar 10, 2025241.62244.33232.84233.07233.07-4.68%565,683
Mar 7, 2025247.14251.12240.98244.52244.52-1.45%476,138
Mar 6, 2025244.57252.84244.57248.13248.13-0.44%570,727
Mar 5, 2025243.02249.82241.55249.23249.232.59%645,251
Mar 4, 2025241.09244.67238.42242.93242.93-0.25%545,567
Mar 3, 2025246.18250.00241.91243.53243.53-1.30%833,618
Feb 28, 2025236.50249.34236.50246.75246.754.07%1,178,627
Feb 27, 2025244.73246.38236.55237.10237.10-2.77%1,157,402
Feb 26, 2025246.72251.60243.45243.86243.86-0.55%687,302
Feb 25, 2025251.50251.56238.46245.20245.20-1.50%1,242,057
Feb 24, 2025250.79256.47248.45248.94248.94-0.66%689,135
Feb 21, 2025253.70253.70246.85250.59250.59-0.16%653,600
Feb 20, 2025249.21252.99247.00251.00251.000.20%727,789
Feb 19, 2025250.19254.01246.61250.51250.510.20%766,482
Feb 18, 2025256.95260.00249.16250.00250.00-2.52%910,256
Feb 14, 2025264.02264.87251.87256.45256.45-3.19%805,993
Feb 13, 2025258.60268.52256.65264.89264.89-0.40%769,155
Feb 12, 2025265.93268.20261.69265.96265.96-1.13%820,730